Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

American Vanguard Corporation Common Stock ($0.10 Par Value) (NY:AVD)

4.150 +0.120 (+2.98%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	4.070	4.160	4.016	4.150	118,622	+0.12(+2.98%)
Jul 02, 2025	3.990	4.095	3.950	4.030	145,197	+0.04(+1.00%)
Jul 01, 2025	3.890	4.120	3.835	3.990	601,384	+0.07(+1.79%)
Jun 30, 2025	3.980	3.990	3.760	3.920	179,091	-0.01(-0.25%)
Jun 27, 2025	3.800	3.960	3.710	3.930	395,310	+0.16(+4.24%)
Jun 26, 2025	3.550	3.820	3.550	3.770	307,740	+0.22(+6.20%)
Jun 25, 2025	3.880	3.880	3.540	3.550	153,202	-0.33(-8.51%)
Jun 24, 2025	3.930	3.930	3.745	3.880	249,821	+0.00(+0.00%)
Jun 23, 2025	3.700	3.990	3.675	3.880	216,664	+0.18(+4.86%)
Jun 20, 2025	4.020	4.020	3.670	3.700	451,173	-0.27(-6.80%)
Jun 18, 2025	3.850	4.079	3.840	3.970	161,952	+0.11(+2.85%)
Jun 17, 2025	3.970	4.030	3.860	3.860	153,691	-0.13(-3.26%)
Jun 16, 2025	4.060	4.320	3.920	3.990	315,307	-0.20(-4.77%)
Jun 13, 2025	4.400	4.510	4.170	4.190	137,063	-0.33(-7.30%)
Jun 12, 2025	4.640	4.650	4.470	4.520	133,868	-0.09(-1.95%)
Jun 11, 2025	4.620	4.740	4.560	4.610	173,431	+0.06(+1.32%)
Jun 10, 2025	4.450	4.700	4.400	4.550	221,876	+0.09(+2.02%)
Jun 09, 2025	4.840	4.910	4.455	4.460	375,090	-0.48(-9.72%)
Jun 06, 2025	4.710	5.000	4.210	4.940	539,064	+0.08(+1.65%)
Jun 05, 2025	4.700	4.935	4.600	4.860	149,445	+0.20(+4.29%)
Jun 04, 2025	4.670	4.697	4.530	4.660	92,841	+0.01(+0.22%)
Jun 03, 2025	4.580	4.806	4.547	4.650	254,929	+0.04(+0.87%)
Jun 02, 2025	4.890	4.910	4.560	4.610	289,470	-0.31(-6.30%)
May 30, 2025	4.360	4.990	4.360	4.920	315,309	+0.49(+11.06%)
May 29, 2025	4.200	4.470	4.195	4.430	163,183	+0.01(+0.23%)
May 28, 2025	4.480	4.520	4.400	4.420	109,742	-0.05(-1.12%)
May 27, 2025	4.210	4.500	4.180	4.470	109,374	+0.33(+7.97%)
May 23, 2025	4.210	4.305	4.130	4.140	156,121	-0.12(-2.82%)
May 22, 2025	4.240	4.280	4.170	4.260	91,811	+0.01(+0.24%)
May 21, 2025	4.340	4.420	4.230	4.250	100,981	-0.12(-2.75%)
May 20, 2025	4.290	4.380	4.270	4.370	120,204	+0.10(+2.34%)
May 19, 2025	4.070	4.320	4.040	4.270	116,793	+0.18(+4.40%)
May 16, 2025	4.100	4.150	3.990	4.090	128,527	-0.01(-0.24%)
May 15, 2025	4.130	4.140	3.860	4.100	296,865	-0.08(-1.91%)
May 14, 2025	4.400	4.410	4.180	4.180	220,726	-0.23(-5.22%)
May 13, 2025	4.520	4.590	4.310	4.410	145,455	-0.04(-0.90%)
May 12, 2025	4.550	4.710	4.420	4.450	118,988	+0.00(+0.00%)
May 09, 2025	4.430	4.520	4.370	4.450	154,049	+0.06(+1.37%)
May 08, 2025	4.140	4.400	4.140	4.390	114,840	+0.26(+6.30%)
May 07, 2025	4.320	4.320	4.100	4.130	118,691	-0.12(-2.82%)
May 06, 2025	4.200	4.310	4.165	4.250	123,989	+0.03(+0.71%)
May 05, 2025	4.210	4.330	4.195	4.220	100,968	-0.03(-0.71%)
May 02, 2025	4.280	4.310	4.190	4.250	101,416	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

American Vanguard Corporation Common Stock ($0.10 Par Value) (NY:AVD)

Historical Prices