Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.280 +0.030 (+0.57%)
Streaming Delayed Price Updated: 10:36 AM EDT, Aug 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2025 5.250 5.370 5.180 5.250 166,977 +0.05(+0.96%)
Aug 15, 2025 5.430 5.465 5.140 5.200 283,991 -0.21(-3.88%)
Aug 14, 2025 5.180 5.420 5.090 5.410 492,289 +0.14(+2.66%)
Aug 13, 2025 5.030 5.270 5.030 5.270 251,868 +0.17(+3.33%)
Aug 12, 2025 4.760 5.252 4.735 5.100 344,915 +0.40(+8.51%)
Aug 11, 2025 4.640 4.770 4.600 4.700 171,453 +0.05(+1.08%)
Aug 08, 2025 4.620 4.760 4.600 4.650 172,251 +0.11(+2.42%)
Aug 07, 2025 4.460 4.580 4.350 4.540 203,247 +0.10(+2.25%)
Aug 06, 2025 4.550 4.620 4.360 4.440 240,362 -0.13(-2.84%)
Aug 05, 2025 4.380 4.810 4.380 4.570 390,700 +0.22(+5.06%)
Aug 04, 2025 4.260 4.560 4.220 4.350 469,084 +0.14(+3.33%)
Aug 01, 2025 3.690 4.370 3.620 4.210 601,228 +0.35(+9.07%)
Jul 31, 2025 3.330 4.020 3.290 3.860 896,050 +0.50(+14.88%)
Jul 30, 2025 3.440 3.460 3.340 3.360 248,519 -0.08(-2.33%)
Jul 29, 2025 3.640 3.640 3.430 3.440 167,444 -0.19(-5.23%)
Jul 28, 2025 3.760 3.760 3.550 3.630 169,792 -0.10(-2.68%)
Jul 25, 2025 3.620 3.800 3.530 3.730 189,938 +0.12(+3.32%)
Jul 24, 2025 3.680 3.710 3.545 3.610 259,527 -0.12(-3.22%)
Jul 23, 2025 3.550 3.730 3.510 3.730 448,823 +0.22(+6.27%)
Jul 22, 2025 3.550 3.689 3.510 3.510 230,054 -0.02(-0.57%)
Jul 21, 2025 3.500 3.590 3.480 3.530 202,978 +0.06(+1.73%)
Jul 18, 2025 3.590 3.591 3.420 3.470 199,671 -0.09(-2.53%)
Jul 17, 2025 3.640 3.700 3.560 3.560 162,547 -0.08(-2.20%)
Jul 16, 2025 3.660 3.800 3.620 3.640 171,158 +0.01(+0.28%)
Jul 15, 2025 3.770 3.780 3.620 3.630 245,193 -0.15(-3.97%)
Jul 14, 2025 3.900 3.950 3.755 3.780 210,197 -0.16(-4.06%)
Jul 11, 2025 3.990 4.025 3.760 3.940 285,281 -0.03(-0.76%)
Jul 10, 2025 4.170 4.220 3.950 3.970 205,945 -0.22(-5.25%)
Jul 09, 2025 4.120 4.250 4.000 4.190 188,739 +0.09(+2.20%)
Jul 08, 2025 4.020 4.170 3.990 4.100 138,306 +0.11(+2.76%)
Jul 07, 2025 4.100 4.139 3.900 3.990 184,966 -0.16(-3.86%)
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%)
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.