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

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

4.090 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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 3.680 278,562 +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 3.800 175,437 -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.