ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.300 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 4.260 4.350 4.240 4.300 187,149 +0.00(+0.00%)
Jan 15, 2026 4.080 4.331 3.990 4.300 225,210 +0.27(+6.70%)
Jan 14, 2026 3.850 4.090 3.850 4.030 174,441 +0.19(+4.95%)
Jan 13, 2026 3.910 3.960 3.810 3.840 162,372 -0.06(-1.54%)
Jan 12, 2026 3.850 3.905 3.845 3.900 168,346 +0.05(+1.30%)
Jan 09, 2026 3.830 3.900 3.760 3.850 115,262 +0.06(+1.58%)
Jan 08, 2026 3.750 3.860 3.750 3.790 138,128 +0.04(+1.07%)
Jan 07, 2026 3.940 3.940 3.730 3.750 229,019 -0.16(-4.09%)
Jan 06, 2026 3.800 3.910 3.760 3.910 174,330 +0.10(+2.62%)
Jan 05, 2026 3.840 3.940 3.800 3.810 252,670 +0.00(+0.00%)
Jan 02, 2026 3.840 3.891 3.770 3.810 86,367 -0.01(-0.26%)
Dec 31, 2025 3.830 3.880 3.790 3.820 209,123 -0.04(-1.04%)
Dec 30, 2025 3.790 3.900 3.790 3.860 129,515 +0.02(+0.52%)
Dec 29, 2025 3.980 4.040 3.835 3.840 182,596 -0.17(-4.24%)
Dec 26, 2025 3.970 4.030 3.840 4.010 210,007 +0.03(+0.75%)
Dec 24, 2025 4.000 4.010 3.925 3.980 69,925 +0.00(+0.00%)
Dec 23, 2025 3.880 4.080 3.824 3.980 177,037 +0.10(+2.58%)
Dec 22, 2025 3.890 3.950 3.845 3.880 184,402 -0.01(-0.26%)
Dec 19, 2025 3.870 4.020 3.850 3.890 421,111 +0.02(+0.52%)
Dec 18, 2025 3.940 3.960 3.840 3.870 254,908 -0.03(-0.77%)
Dec 17, 2025 3.990 4.070 3.900 3.900 232,809 -0.12(-2.99%)
Dec 16, 2025 4.030 4.100 4.000 4.020 202,742 +0.00(+0.00%)
Dec 15, 2025 4.240 4.320 4.000 4.020 288,190 -0.30(-6.94%)
Dec 12, 2025 4.430 4.466 4.285 4.320 265,507 -0.11(-2.48%)
Dec 11, 2025 4.360 4.480 4.330 4.430 167,493 +0.09(+2.07%)
Dec 10, 2025 4.250 4.420 4.250 4.340 221,969 +0.07(+1.64%)
Dec 09, 2025 4.150 4.360 4.150 4.270 212,565 +0.14(+3.39%)
Dec 08, 2025 4.310 4.346 4.120 4.130 210,361 -0.15(-3.50%)
Dec 05, 2025 4.350 4.500 4.250 4.280 205,339 -0.03(-0.70%)
Dec 04, 2025 4.570 4.635 4.230 4.310 173,060 -0.31(-6.71%)
Dec 03, 2025 4.500 4.635 4.500 4.620 147,029 +0.12(+2.67%)
Dec 02, 2025 4.560 4.560 4.425 4.500 109,348 -0.07(-1.53%)
Dec 01, 2025 4.590 4.649 4.555 4.570 95,725 -0.09(-1.93%)
Nov 28, 2025 4.530 4.680 4.490 4.660 77,107 +0.18(+4.02%)
Nov 26, 2025 4.370 4.600 4.370 4.480 150,860 +0.08(+1.82%)
Nov 25, 2025 4.310 4.430 4.280 4.400 189,525 +0.06(+1.38%)
Nov 24, 2025 4.290 4.370 4.190 4.340 187,562 +0.02(+0.46%)
Nov 21, 2025 4.400 4.460 4.290 4.320 263,809 -0.02(-0.46%)
Nov 20, 2025 4.410 4.470 4.290 4.340 246,529 -0.07(-1.59%)
Nov 19, 2025 4.690 4.718 4.395 4.410 208,108 -0.32(-6.77%)
Nov 18, 2025 4.820 4.820 4.605 4.730 225,242 -0.07(-1.46%)
Nov 17, 2025 5.030 5.080 4.790 4.800 198,472 -0.28(-5.51%)
Nov 14, 2025 5.070 5.110 4.985 5.080 174,446 -0.01(-0.20%)
Nov 13, 2025 5.040 5.140 5.000 5.090 194,378 +0.06(+1.19%)
Nov 12, 2025 4.810 5.090 4.803 5.030 158,980 +0.16(+3.29%)
Nov 11, 2025 5.050 5.060 4.730 4.870 197,209 -0.19(-3.75%)
Nov 10, 2025 5.000 5.130 4.900 5.060 219,920 -0.04(-0.78%)
Nov 07, 2025 4.830 5.150 4.830 5.100 204,102 +0.15(+3.03%)
Nov 06, 2025 4.990 5.048 4.850 4.950 170,510 -0.07(-1.39%)
Nov 05, 2025 4.710 5.040 4.710 5.020 194,916 +0.30(+6.36%)
Nov 04, 2025 4.560 4.785 4.510 4.720 147,547 +0.05(+1.07%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.