AVD - AMERICAN VANGUARD CORP
2.76
-0.210 -7.609%
Share volume: 308,163
Last Updated: 04-21-2026
Chemicals/Agriculture Chemicals:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$2.97
-0.21
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $2.97 | $2.97 | $3.01 | $3.01 | $2.75 | $2.75 | $2.76 | $2.76 | 308,163 | $308,163.00 |
| 04-20-2026 | $2.62 | $2.62 | $3.00 | $3.00 | $2.62 | $2.62 | $2.97 | $2.97 | 461,905 | $461,905.00 |
| 04-17-2026 | $2.60 | $2.60 | $2.76 | $2.76 | $2.56 | $2.56 | $2.64 | $2.64 | 293,624 | $293,624.00 |
| 04-16-2026 | $2.51 | $2.51 | $2.62 | $2.62 | $2.48 | $2.48 | $2.61 | $2.61 | 289,378 | $289,378.00 |
| 04-15-2026 | $2.63 | $2.63 | $2.63 | $2.63 | $2.49 | $2.49 | $2.51 | $2.51 | 291,512 | $291,512.00 |
| 04-14-2026 | $2.56 | $2.56 | $2.80 | $2.80 | $2.56 | $2.56 | $2.63 | $2.63 | 630,548 | $630,548.00 |
| 04-13-2026 | $2.30 | $2.30 | $2.56 | $2.56 | $2.30 | $2.30 | $2.55 | $2.55 | 339,693 | $339,693.00 |
| 04-10-2026 | $2.39 | $2.39 | $2.41 | $2.41 | $2.32 | $2.32 | $2.33 | $2.33 | 192,177 | $192,177.00 |
| 04-09-2026 | $2.43 | $2.43 | $2.50 | $2.50 | $2.38 | $2.38 | $2.39 | $2.39 | 277,535 | $277,535.00 |
| 04-08-2026 | $2.50 | $2.50 | $2.61 | $2.61 | $2.45 | $2.45 | $2.47 | $2.47 | 263,799 | $263,799.00 |