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)

3.771 -0.029 (-0.76%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 17, 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 (%)
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 3.680 278,565 +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 3.800 270,874 -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%)
Mar 03, 2025 5.210 5.210 4.870 4.880 285,016 -0.26(-5.06%)
Feb 28, 2025 5.210 5.210 5.070 5.140 141,925 -0.06(-1.15%)
Feb 27, 2025 5.230 5.240 5.027 5.200 127,130 -0.02(-0.38%)
Feb 26, 2025 5.110 5.250 5.090 5.220 124,976 +0.14(+2.76%)
Feb 25, 2025 5.080 5.140 4.941 5.080 225,887 +0.04(+0.79%)
Feb 24, 2025 5.280 5.290 5.040 5.040 132,666 -0.24(-4.55%)
Feb 21, 2025 5.470 5.470 5.250 5.280 125,412 -0.13(-2.40%)
Feb 20, 2025 5.530 5.530 5.295 5.410 122,734 -0.10(-1.81%)
Feb 19, 2025 5.420 5.535 5.360 5.510 113,654 +0.02(+0.36%)
Feb 18, 2025 5.400 5.570 5.380 5.490 141,050 +0.08(+1.48%)
Feb 14, 2025 5.500 5.565 5.389 5.410 113,879 -0.09(-1.64%)
Feb 13, 2025 5.530 5.540 5.415 5.500 136,564 +0.00(+0.00%)
Feb 12, 2025 5.500 5.510 5.360 5.500 172,991 -0.04(-0.72%)
Feb 11, 2025 5.700 5.770 5.475 5.540 150,461 -0.18(-3.15%)
Feb 10, 2025 5.570 5.750 5.540 5.720 188,942 +0.21(+3.81%)
Feb 07, 2025 5.540 5.605 5.395 5.510 198,640 +0.01(+0.18%)
Feb 06, 2025 6.000 6.018 5.460 5.500 243,688 -0.45(-7.56%)
Feb 05, 2025 6.200 6.240 5.810 5.950 256,756 -0.32(-5.10%)
Feb 04, 2025 6.090 6.328 6.090 6.270 179,050 +0.19(+3.12%)
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 and Conditions.