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)

4.150 +0.120 (+2.98%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
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%)
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%)
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.