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)

4.930 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	4.940	5.020	4.890	4.930	170,131	-0.06(-1.20%)
Feb 06, 2026	5.030	5.030	4.910	4.990	117,695	-0.01(-0.20%)
Feb 05, 2026	5.240	5.240	4.870	5.000	176,571	-0.24(-4.58%)
Feb 04, 2026	5.180	5.390	5.095	5.240	275,404	+0.12(+2.34%)
Feb 03, 2026	5.050	5.130	4.910	5.120	194,802	+0.04(+0.79%)
Feb 02, 2026	5.060	5.175	5.030	5.080	178,823	+0.00(+0.00%)
Jan 30, 2026	4.970	5.100	4.850	5.080	204,970	+0.06(+1.20%)
Jan 29, 2026	4.850	5.040	4.740	5.020	178,524	+0.16(+3.29%)
Jan 28, 2026	4.820	4.880	4.650	4.860	154,085	+0.05(+1.04%)
Jan 27, 2026	4.740	4.875	4.712	4.810	191,314	+0.03(+0.63%)
Jan 26, 2026	4.920	4.940	4.715	4.780	274,965	-0.13(-2.65%)
Jan 23, 2026	4.910	4.970	4.800	4.910	123,949	-0.04(-0.81%)
Jan 22, 2026	4.970	5.180	4.907	4.950	224,296	+0.01(+0.20%)
Jan 21, 2026	4.520	4.950	4.500	4.940	261,817	+0.45(+10.02%)
Jan 20, 2026	4.230	4.510	4.160	4.490	261,445	+0.19(+4.42%)
Jan 16, 2026	4.260	4.350	4.240	4.300	187,161	+0.00(+0.00%)
Jan 15, 2026	4.080	4.331	3.990	4.300	225,210	+0.27(+6.70%)
Jan 14, 2026	3.850	4.090	3.850	4.030	174,441	+0.19(+4.95%)
Jan 13, 2026	3.910	3.960	3.810	3.840	162,372	-0.06(-1.54%)
Jan 12, 2026	3.850	3.905	3.845	3.900	168,346	+0.05(+1.30%)
Jan 09, 2026	3.830	3.900	3.760	3.850	115,262	+0.06(+1.58%)
Jan 08, 2026	3.750	3.860	3.730	3.790	138,128	+0.04(+1.07%)
Jan 07, 2026	3.940	3.940	3.730	3.750	229,019	-0.16(-4.09%)
Jan 06, 2026	3.800	3.910	3.760	3.910	174,330	+0.10(+2.62%)
Jan 05, 2026	3.840	3.940	3.800	3.810	252,670	+0.00(+0.00%)
Jan 02, 2026	3.840	3.891	3.770	3.810	86,367	-0.01(-0.26%)
Dec 31, 2025	3.830	3.880	3.790	3.820	209,123	-0.04(-1.04%)
Dec 30, 2025	3.790	3.900	3.790	3.860	129,515	+0.02(+0.52%)
Dec 29, 2025	3.980	4.040	3.835	3.840	182,596	-0.17(-4.24%)
Dec 26, 2025	3.970	4.030	3.840	4.010	210,007	+0.03(+0.75%)
Dec 24, 2025	4.000	4.010	3.925	3.980	69,925	+0.00(+0.00%)
Dec 23, 2025	3.880	4.080	3.824	3.980	177,037	+0.10(+2.58%)
Dec 22, 2025	3.890	3.950	3.845	3.880	184,402	-0.01(-0.26%)
Dec 19, 2025	3.870	4.020	3.850	3.890	421,111	+0.02(+0.52%)
Dec 18, 2025	3.940	3.960	3.840	3.870	254,908	-0.03(-0.77%)
Dec 17, 2025	3.990	4.070	3.900	3.900	232,809	-0.12(-2.99%)
Dec 16, 2025	4.030	4.100	4.000	4.020	202,742	+0.00(+0.00%)
Dec 15, 2025	4.240	4.320	4.000	4.020	288,190	-0.30(-6.94%)
Dec 12, 2025	4.430	4.466	4.285	4.320	265,507	-0.11(-2.48%)
Dec 11, 2025	4.360	4.480	4.330	4.430	167,493	+0.09(+2.07%)
Dec 10, 2025	4.250	4.420	4.250	4.340	221,969	+0.07(+1.64%)
Dec 09, 2025	4.150	4.360	4.150	4.270	212,567	+0.14(+3.39%)
Dec 08, 2025	4.310	4.346	4.120	4.130	210,361	-0.15(-3.50%)
Dec 05, 2025	4.350	4.500	4.250	4.280	205,339	-0.03(-0.70%)
Dec 04, 2025	4.570	4.635	4.230	4.310	173,060	-0.31(-6.71%)
Dec 03, 2025	4.500	4.635	4.500	4.620	147,029	+0.12(+2.67%)
Dec 02, 2025	4.560	4.560	4.425	4.500	109,348	-0.07(-1.53%)

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 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