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

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

5.460 -0.280 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 5.710 5.730 5.380 5.460 173,414 -0.28(-4.88%)
Sep 30, 2025 5.740 5.888 5.640 5.740 108,873 +0.01(+0.17%)
Sep 29, 2025 5.840 5.920 5.620 5.730 174,799 -0.08(-1.38%)
Sep 26, 2025 5.610 5.830 5.555 5.810 128,427 +0.19(+3.38%)
Sep 25, 2025 5.740 5.815 5.538 5.620 184,398 -0.13(-2.26%)
Sep 24, 2025 5.600 5.775 5.485 5.750 216,899 +0.11(+1.95%)
Sep 23, 2025 5.480 5.760 5.480 5.640 216,604 +0.15(+2.73%)
Sep 22, 2025 5.350 5.580 5.312 5.490 208,820 +0.09(+1.67%)
Sep 19, 2025 5.750 5.765 5.370 5.400 381,738 -0.40(-6.90%)
Sep 18, 2025 5.670 5.800 5.545 5.800 173,150 +0.19(+3.39%)
Sep 17, 2025 5.590 5.750 5.527 5.610 234,680 +0.05(+0.90%)
Sep 16, 2025 5.520 5.590 5.410 5.560 149,591 -0.01(-0.18%)
Sep 15, 2025 5.630 5.730 5.480 5.570 155,193 -0.05(-0.89%)
Sep 12, 2025 5.570 5.650 5.430 5.620 187,610 +0.02(+0.36%)
Sep 11, 2025 5.330 5.600 5.330 5.600 154,153 +0.24(+4.48%)
Sep 10, 2025 5.360 5.390 5.240 5.360 147,670 -0.03(-0.56%)
Sep 09, 2025 5.730 5.730 5.330 5.390 215,063 -0.33(-5.77%)
Sep 08, 2025 5.620 5.740 5.540 5.720 200,761 +0.13(+2.33%)
Sep 05, 2025 5.470 5.840 5.470 5.590 204,851 +0.15(+2.76%)
Sep 04, 2025 5.400 5.510 5.300 5.440 107,631 +0.04(+0.74%)
Sep 03, 2025 5.410 5.480 5.320 5.400 138,640 +0.00(+0.00%)
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%)
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.