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)

4.485 -0.125 (-2.71%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 12, 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 (%)
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%)
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%)
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.