AVD - AMERICAN VANGUARD CORP
4.64
-0.030 -0.647%
Share volume: 193,767
Last Updated: 03-04-2026
Chemicals/Agriculture Chemicals:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$4.67
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.71 | $4.71 | $4.77 | $4.77 | $4.59 | $4.59 | $4.64 | $4.64 | 193,767 | $193,767.00 |
| 03-03-2026 | $4.57 | $4.57 | $4.70 | $4.70 | $4.43 | $4.43 | $4.67 | $4.67 | 266,552 | $266,552.00 |
| 03-02-2026 | $4.59 | $4.59 | $4.67 | $4.67 | $4.53 | $4.53 | $4.65 | $4.65 | 201,367 | $201,367.00 |
| 02-27-2026 | $4.70 | $4.70 | $4.76 | $4.76 | $4.58 | $4.58 | $4.61 | $4.61 | 299,527 | $299,527.00 |
| 02-26-2026 | $4.90 | $4.90 | $4.97 | $4.97 | $4.67 | $4.67 | $4.72 | $4.72 | 185,764 | $185,764.00 |
| 02-25-2026 | $4.98 | $4.98 | $5.05 | $5.05 | $4.79 | $4.79 | $4.91 | $4.91 | 257,304 | $257,304.00 |
| 02-24-2026 | $5.05 | $5.05 | $5.16 | $5.16 | $4.95 | $4.95 | $5.00 | $5.00 | 210,346 | $210,346.00 |
| 02-23-2026 | $5.28 | $5.28 | $5.35 | $5.35 | $4.99 | $4.99 | $5.01 | $5.01 | 188,434 | $188,434.00 |
| 02-20-2026 | $5.41 | $5.41 | $5.55 | $5.55 | $5.23 | $5.23 | $5.31 | $5.31 | 393,711 | $393,711.00 |
| 02-19-2026 | $5.15 | $5.15 | $5.41 | $5.41 | $5.12 | $5.12 | $5.41 | $5.41 | 248,946 | $248,946.00 |