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)

5.400 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 02, 2025 5.290 5.440 5.270 5.400 198,082 +0.00(+0.00%)
Aug 29, 2025 5.290 5.450 5.210 5.400 107,586 +0.14(+2.66%)
Aug 28, 2025 5.450 5.500 5.220 5.260 124,535 -0.14(-2.59%)
Aug 27, 2025 5.200 5.530 5.200 5.400 149,643 +0.15(+2.86%)
Aug 26, 2025 5.100 5.260 5.072 5.250 122,209 +0.11(+2.14%)
Aug 25, 2025 5.460 5.460 5.130 5.140 124,050 -0.30(-5.51%)
Aug 22, 2025 5.060 5.440 5.050 5.440 232,288 +0.42(+8.37%)
Aug 21, 2025 5.170 5.170 5.000 5.020 118,007 -0.16(-3.09%)
Aug 20, 2025 5.230 5.350 5.145 5.180 142,256 -0.03(-0.58%)
Aug 19, 2025 5.280 5.280 5.130 5.210 175,920 -0.04(-0.76%)
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%)
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.