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

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

4.370 +0.100 (+2.34%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	4.250	4.300	4.150	4.250	136,777	+0.03(+0.71%)
Apr 30, 2025	4.230	4.230	4.100	4.220	116,153	-0.08(-1.86%)
Apr 29, 2025	4.110	4.315	4.100	4.300	130,242	+0.14(+3.37%)
Apr 28, 2025	4.120	4.170	4.030	4.160	101,054	+0.05(+1.22%)
Apr 25, 2025	4.130	4.150	4.008	4.110	112,550	-0.08(-1.91%)
Apr 24, 2025	4.280	4.290	4.140	4.190	131,867	-0.07(-1.64%)
Apr 23, 2025	4.320	4.495	4.200	4.260	187,252	+0.05(+1.19%)
Apr 22, 2025	3.780	4.240	3.780	4.210	221,750	+0.41(+10.79%)
Apr 21, 2025	3.740	3.830	3.740	3.800	154,651	+0.00(+0.00%)
Apr 17, 2025	3.800	3.800	3.740	3.800	139,862	+0.00(+0.00%)
Apr 16, 2025	3.930	3.950	3.780	3.800	198,669	-0.13(-3.31%)
Apr 15, 2025	3.870	3.953	3.835	3.930	128,812	+0.10(+2.61%)
Apr 14, 2025	3.820	3.920	3.770	3.830	150,714	+0.07(+1.86%)
Apr 11, 2025	3.510	3.780	3.510	3.760	117,545	+0.20(+5.62%)
Apr 10, 2025	3.570	3.705	3.435	3.560	258,849	-0.12(-3.26%)
Apr 09, 2025	3.490	3.740	3.280	3.680	278,565	+0.21(+6.05%)
Apr 08, 2025	3.850	3.850	3.370	3.470	308,233	-0.28(-7.47%)
Apr 07, 2025	3.680	3.980	3.535	3.750	359,487	-0.05(-1.32%)
Apr 04, 2025	3.990	4.010	3.700	3.800	270,874	-0.27(-6.63%)
Apr 03, 2025	4.140	4.140	3.944	4.070	170,476	-0.20(-4.68%)
Apr 02, 2025	4.360	4.450	4.240	4.270	97,099	-0.14(-3.17%)
Apr 01, 2025	4.370	4.450	4.200	4.410	198,504	+0.01(+0.23%)
Mar 31, 2025	4.420	4.525	4.310	4.400	225,489	-0.03(-0.68%)
Mar 28, 2025	4.660	4.684	4.340	4.430	184,599	-0.20(-4.32%)
Mar 27, 2025	4.510	4.740	4.510	4.630	237,734	+0.13(+2.89%)
Mar 26, 2025	4.250	4.520	4.220	4.500	266,067	+0.29(+6.89%)
Mar 25, 2025	4.360	4.407	4.200	4.210	271,479	-0.15(-3.44%)
Mar 24, 2025	4.590	4.690	4.350	4.360	301,666	-0.18(-3.96%)
Mar 21, 2025	4.670	4.670	4.480	4.540	578,091	-0.21(-4.42%)
Mar 20, 2025	4.880	4.950	4.715	4.750	231,224	-0.24(-4.81%)
Mar 19, 2025	4.770	5.035	4.740	4.990	243,281	+0.24(+5.05%)
Mar 18, 2025	4.700	4.850	4.649	4.750	229,542	+0.02(+0.42%)
Mar 17, 2025	4.440	4.855	4.425	4.730	215,387	+0.30(+6.77%)
Mar 14, 2025	4.750	4.900	4.365	4.430	300,495	-0.27(-5.74%)
Mar 13, 2025	4.650	4.760	4.570	4.700	178,226	+0.01(+0.21%)
Mar 12, 2025	4.790	4.808	4.610	4.690	144,465	-0.06(-1.26%)
Mar 11, 2025	4.820	4.900	4.625	4.750	141,502	-0.09(-1.86%)
Mar 10, 2025	4.660	4.950	4.591	4.840	211,922	+0.16(+3.42%)
Mar 07, 2025	4.570	4.807	4.540	4.680	377,195	+0.10(+2.18%)
Mar 06, 2025	4.730	4.800	4.490	4.580	366,510	-0.17(-3.58%)
Mar 05, 2025	4.500	4.760	4.380	4.750	289,363	+0.20(+4.40%)
Mar 04, 2025	4.600	4.750	4.450	4.550	509,521	-0.33(-6.76%)

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