American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
4.590
-0.310 (-6.33%)
At close: Oct 29, 2025, 4:00 PM EDT
4.570
-0.020 (-0.44%)
After-hours: Oct 29, 2025, 7:40 PM EDT

American Vanguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.884.884.524.594.59-6.33%300,391
Oct 28, 20255.145.144.894.904.90-2.78%117,026
Oct 27, 20255.365.454.975.045.04-5.79%217,208
Oct 24, 20255.335.415.225.355.351.90%96,110
Oct 23, 20255.245.355.205.255.250.38%104,310
Oct 22, 20255.305.305.145.235.23-1.13%90,460
Oct 21, 20255.265.295.185.295.290.38%74,605
Oct 20, 20255.295.355.245.275.270.96%98,806
Oct 17, 20255.325.345.185.225.22-2.43%110,492
Oct 16, 20255.345.365.155.355.350.56%181,627
Oct 15, 20255.155.345.065.325.323.10%137,050
Oct 14, 20255.005.205.005.165.161.18%68,588
Oct 13, 20255.175.205.035.105.101.19%129,958
Oct 10, 20255.265.275.035.045.04-4.18%196,781
Oct 9, 20255.175.285.175.265.261.74%143,862
Oct 8, 20255.105.214.945.175.171.77%118,849
Oct 7, 20255.185.345.065.085.08-2.12%110,352
Oct 6, 20255.435.475.175.195.19-4.24%169,316
Oct 3, 20255.515.715.415.425.42-1.63%81,069
Oct 2, 20255.525.575.435.515.510.92%137,546
Oct 1, 20255.715.735.385.465.46-4.88%173,449
Sep 30, 20255.745.895.645.745.740.17%109,873
Sep 29, 20255.845.925.625.735.73-1.38%174,802
Sep 26, 20255.615.835.565.815.813.38%123,698
Sep 25, 20255.745.825.545.625.62-2.26%184,398
Sep 24, 20255.605.785.495.755.751.95%216,899
Sep 23, 20255.485.765.485.645.642.73%216,604
Sep 22, 20255.355.585.315.495.491.67%208,820
Sep 19, 20255.755.775.375.405.40-6.90%381,738
Sep 18, 20255.675.805.555.805.803.39%173,153
Sep 17, 20255.595.755.535.615.610.90%234,680
Sep 16, 20255.525.595.415.565.56-0.18%149,591
Sep 15, 20255.635.735.485.575.57-0.89%155,193
Sep 12, 20255.575.655.435.625.620.36%187,610
Sep 11, 20255.335.605.335.605.604.48%154,153
Sep 10, 20255.365.395.245.365.36-0.56%147,706
Sep 9, 20255.735.735.335.395.39-5.77%215,063
Sep 8, 20255.625.745.545.725.722.33%200,761
Sep 5, 20255.475.845.475.595.592.76%204,851
Sep 4, 20255.405.515.305.445.440.74%107,631
Sep 3, 20255.415.485.325.405.40-138,473
Sep 2, 20255.295.445.275.405.40-198,082
Aug 29, 20255.295.455.215.405.402.66%107,586
Aug 28, 20255.455.505.225.265.26-2.59%124,535
Aug 27, 20255.205.535.205.405.402.86%149,643
Aug 26, 20255.105.265.075.255.252.14%122,210
Aug 25, 20255.465.465.135.145.14-5.51%124,051
Aug 22, 20255.065.445.055.445.448.37%232,288
Aug 21, 20255.175.175.005.025.02-3.09%118,007
Aug 20, 20255.235.355.155.185.18-0.58%142,256