5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-15.27%
3 MONTH PERFORMANCE
-11.57%
6 MONTH PERFORMANCE
-20.75%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
-56.93%
American Vanguard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.79 | $4.69 (-2.09%) | $4.81 | $4.61 | 144,410 | $131.00 M |
| 03/11/2025 | $4.82 | $4.75 (-1.45%) | $4.90 | $4.63 | 141,502 | $133.82 M |
| 03/10/2025 | $4.66 | $4.84 (3.86%) | $4.95 | $4.59 | 211,922 | $136.36 M |
| 03/07/2025 | $4.57 | $4.68 (2.41%) | $4.81 | $4.54 | 377,200 | $131.85 M |
| 03/06/2025 | $4.73 | $4.58 (-3.17%) | $4.80 | $4.49 | 366,511 | $129.03 M |
| 03/05/2025 | $4.50 | $4.75 (5.56%) | $4.76 | $4.38 | 289,400 | $133.82 M |
| 03/04/2025 | $4.60 | $4.55 (-1.09%) | $4.75 | $4.45 | 509,521 | $128.19 M |
| 03/03/2025 | $5.21 | $4.88 (-6.33%) | $5.21 | $4.87 | 285,016 | $137.48 M |
| 02/28/2025 | $5.21 | $5.14 (-1.34%) | $5.21 | $5.07 | 141,925 | $144.81 M |
| 02/27/2025 | $5.23 | $5.20 (-0.57%) | $5.24 | $5.03 | 127,130 | $146.50 M |
| 02/26/2025 | $5.11 | $5.22 (2.15%) | $5.25 | $5.09 | 125,000 | $147.06 M |
| 02/25/2025 | $5.08 | $5.08 (0%) | $5.14 | $4.94 | 225,900 | $143.12 M |
| 02/24/2025 | $5.28 | $5.04 (-4.55%) | $5.29 | $5.04 | 132,700 | $141.99 M |
| 02/21/2025 | $5.47 | $5.28 (-3.47%) | $5.47 | $5.25 | 125,412 | $148.75 M |
| 02/20/2025 | $5.53 | $5.41 (-2.17%) | $5.53 | $5.30 | 122,741 | $152.42 M |
| 02/19/2025 | $5.42 | $5.51 (1.66%) | $5.54 | $5.36 | 114,033 | $155.23 M |
| 02/18/2025 | $5.40 | $5.49 (1.67%) | $5.57 | $5.38 | 142,400 | $154.67 M |
| 02/14/2025 | $5.50 | $5.41 (-1.64%) | $5.57 | $5.39 | 113,900 | $152.42 M |
| 02/13/2025 | $5.53 | $5.50 (-0.54%) | $5.54 | $5.42 | 136,600 | $154.95 M |
| 02/12/2025 | $5.50 | $5.50 (0%) | $5.51 | $5.36 | 173,000 | $154.95 M |
| 02/11/2025 | $5.70 | $5.54 (-2.81%) | $5.77 | $5.48 | 150,500 | $156.08 M |
| 02/10/2025 | $5.57 | $5.72 (2.69%) | $5.75 | $5.54 | 188,950 | $161.15 M |
| 02/07/2025 | $5.54 | $5.51 (-0.54%) | $5.61 | $5.40 | 198,640 | $155.23 M |
| 02/06/2025 | $6.00 | $5.50 (-8.33%) | $6.02 | $5.46 | 243,700 | $154.95 M |
| 02/05/2025 | $6.20 | $5.95 (-4.03%) | $6.24 | $5.81 | 256,800 | $167.63 M |
| 02/04/2025 | $6.09 | $6.27 (2.96%) | $6.33 | $6.09 | 179,100 | $176.64 M |
| 02/03/2025 | $6.07 | $6.08 (0.16%) | $6.11 | $5.86 | 204,801 | $171.29 M |
| 01/31/2025 | $6.05 | $6.18 (2.15%) | $6.25 | $6.02 | 216,200 | $174.11 M |
| 01/30/2025 | $6.00 | $6.09 (1.5%) | $6.12 | $5.90 | 205,534 | $171.57 M |
| 01/29/2025 | $6.20 | $6.07 (-2.1%) | $6.27 | $5.91 | 237,449 | $171.01 M |
| 01/28/2025 | $5.78 | $6.22 (7.61%) | $6.28 | $5.74 | 405,130 | $175.24 M |
| 01/27/2025 | $5.71 | $5.80 (1.58%) | $5.96 | $5.67 | 393,427 | $163.40 M |
| 01/24/2025 | $5.63 | $5.66 (0.53%) | $5.69 | $5.46 | 383,500 | $159.46 M |
| 01/23/2025 | $5.21 | $5.61 (7.68%) | $5.61 | $5.17 | 482,146 | $158.05 M |
| 01/22/2025 | $5.22 | $5.20 (-0.38%) | $5.34 | $5.16 | 362,334 | $146.50 M |
| 01/21/2025 | $5.13 | $5.21 (1.56%) | $5.26 | $5.07 | 382,549 | $146.78 M |
| 01/17/2025 | $5.06 | $5.08 (0.4%) | $5.19 | $5.00 | 344,848 | $143.12 M |
| 01/16/2025 | $4.91 | $5.02 (2.24%) | $5.08 | $4.80 | 660,500 | $141.43 M |
| 01/15/2025 | $4.86 | $4.91 (1.03%) | $4.95 | $4.76 | 286,512 | $138.33 M |
| 01/14/2025 | $4.65 | $4.80 (3.23%) | $4.80 | $4.51 | 381,727 | $135.23 M |
| 01/13/2025 | $4.56 | $4.67 (2.41%) | $4.71 | $4.51 | 226,600 | $131.57 M |
| 01/10/2025 | $4.68 | $4.56 (-2.56%) | $4.68 | $4.52 | 201,626 | $128.47 M |
| 01/08/2025 | $4.93 | $4.75 (-3.65%) | $4.98 | $4.56 | 378,425 | $133.82 M |
| 01/07/2025 | $4.68 | $4.99 (6.62%) | $5.01 | $4.60 | 859,685 | $140.58 M |
| 01/06/2025 | $4.66 | $4.66 (0%) | $4.81 | $4.65 | 192,598 | $131.29 M |
| 01/03/2025 | $4.56 | $4.64 (1.75%) | $4.75 | $4.53 | 247,500 | $130.72 M |
| 01/02/2025 | $4.72 | $4.52 (-4.24%) | $4.79 | $4.51 | 214,600 | $127.34 M |
| 12/31/2024 | $4.59 | $4.63 (0.87%) | $4.70 | $4.51 | 342,100 | $130.44 M |
| 12/30/2024 | $4.54 | $4.57 (0.66%) | $4.62 | $4.46 | 230,000 | $128.75 M |
| 12/27/2024 | $4.57 | $4.56 (-0.22%) | $4.70 | $4.48 | 293,347 | $128.47 M |
| 12/26/2024 | $4.32 | $4.56 (5.56%) | $4.61 | $4.29 | 324,300 | $128.47 M |
| 12/24/2024 | $4.40 | $4.35 (-1.14%) | $4.42 | $4.29 | 147,100 | $122.55 M |
| 12/23/2024 | $4.49 | $4.35 (-3.12%) | $4.49 | $4.26 | 364,400 | $122.55 M |
| 12/20/2024 | $4.36 | $4.44 (1.83%) | $4.52 | $4.36 | 495,200 | $125.09 M |
| 12/19/2024 | $4.72 | $4.41 (-6.57%) | $4.80 | $4.40 | 416,700 | $124.24 M |
| 12/18/2024 | $4.56 | $4.66 (2.19%) | $4.82 | $4.55 | 536,597 | $131.29 M |
| 12/17/2024 | $4.93 | $4.59 (-6.9%) | $5.00 | $4.58 | 488,800 | $129.31 M |
| 12/16/2024 | $5.20 | $4.93 (-5.19%) | $5.20 | $4.90 | 338,030 | $138.89 M |
| 12/13/2024 | $5.20 | $5.26 (1.15%) | $5.28 | $5.15 | 211,112 | $148.19 M |
| 12/12/2024 | $5.39 | $5.27 (-2.23%) | $5.39 | $5.24 | 219,500 | $148.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
