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)

2.960 +0.180 (+6.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 2.810 3.000 2.738 2.960 186,093 +0.18(+6.47%)
Apr 23, 2026 2.770 2.820 2.740 2.780 108,186 +0.00(+0.00%)
Apr 22, 2026 2.830 2.934 2.750 2.780 192,390 +0.02(+0.72%)
Apr 21, 2026 2.970 3.010 2.750 2.760 308,342 -0.21(-7.07%)
Apr 20, 2026 2.620 3.000 2.620 2.970 461,505 +0.33(+12.50%)
Apr 17, 2026 2.600 2.760 2.560 2.640 293,624 +0.03(+1.15%)
Apr 16, 2026 2.510 2.620 2.475 2.610 289,379 +0.10(+3.98%)
Apr 15, 2026 2.630 2.630 2.490 2.510 291,512 -0.12(-4.56%)
Apr 14, 2026 2.560 2.795 2.560 2.630 630,548 +0.08(+3.14%)
Apr 13, 2026 2.300 2.559 2.300 2.550 339,673 +0.22(+9.44%)
Apr 10, 2026 2.390 2.409 2.320 2.330 192,177 -0.06(-2.51%)
Apr 09, 2026 2.430 2.500 2.380 2.390 276,985 -0.08(-3.24%)
Apr 08, 2026 2.500 2.607 2.450 2.470 263,555 +0.02(+0.82%)
Apr 07, 2026 2.410 2.450 2.355 2.450 406,843 +0.04(+1.66%)
Apr 06, 2026 2.420 2.460 2.330 2.410 211,276 -0.01(-0.41%)
Apr 02, 2026 2.370 2.550 2.360 2.420 263,612 -0.01(-0.41%)
Apr 01, 2026 2.510 2.600 2.405 2.430 470,103 -0.06(-2.41%)
Mar 31, 2026 2.560 2.660 2.460 2.490 537,755 -0.04(-1.58%)
Mar 30, 2026 2.060 2.630 2.050 2.530 1,407,771 +0.47(+22.82%)
Mar 27, 2026 2.220 2.220 2.050 2.060 349,890 -0.13(-5.94%)
Mar 26, 2026 2.180 2.265 2.110 2.190 531,886 +0.01(+0.46%)
Mar 25, 2026 2.370 2.370 2.170 2.180 347,983 -0.15(-6.44%)
Mar 24, 2026 2.400 2.450 2.290 2.330 471,162 -0.09(-3.72%)
Mar 23, 2026 2.430 2.740 2.410 2.420 1,265,087 +0.06(+2.54%)
Mar 20, 2026 2.620 2.620 2.230 2.360 984,917 -0.25(-9.58%)
Mar 19, 2026 3.000 3.000 2.585 2.610 694,200 -0.41(-13.58%)
Mar 18, 2026 3.500 3.530 3.010 3.020 729,511 -0.48(-13.71%)
Mar 17, 2026 4.120 4.175 3.360 3.500 1,215,499 -0.57(-14.00%)
Mar 16, 2026 4.080 4.170 4.000 4.070 356,375 +0.01(+0.25%)
Mar 13, 2026 4.260 4.260 3.970 4.060 344,187 -0.10(-2.40%)
Mar 12, 2026 4.210 4.304 4.150 4.160 344,363 -0.07(-1.65%)
Mar 11, 2026 4.310 4.310 4.120 4.230 285,854 -0.09(-2.08%)
Mar 10, 2026 4.470 4.560 4.260 4.320 358,657 -0.18(-4.00%)
Mar 09, 2026 4.440 4.535 4.300 4.500 225,155 +0.03(+0.67%)
Mar 06, 2026 4.700 4.745 4.470 4.470 202,064 -0.26(-5.50%)
Mar 05, 2026 4.630 4.780 4.615 4.730 263,864 +0.09(+1.94%)
Mar 04, 2026 4.710 4.770 4.590 4.640 193,868 -0.03(-0.64%)
Mar 03, 2026 4.570 4.700 4.425 4.670 266,543 +0.02(+0.43%)
Mar 02, 2026 4.590 4.670 4.530 4.650 201,367 +0.04(+0.87%)
Feb 27, 2026 4.700 4.755 4.580 4.610 299,527 -0.11(-2.33%)
Feb 26, 2026 4.900 4.970 4.670 4.720 185,757 -0.19(-3.87%)
Feb 25, 2026 4.980 5.045 4.790 4.910 257,305 -0.09(-1.80%)
Feb 24, 2026 5.050 5.160 4.950 5.000 210,347 -0.01(-0.20%)
Feb 23, 2026 5.280 5.350 4.990 5.010 188,434 -0.30(-5.65%)
Feb 20, 2026 5.410 5.550 5.230 5.310 393,711 -0.10(-1.85%)
Feb 19, 2026 5.150 5.410 5.120 5.410 248,942 +0.17(+3.24%)
Feb 18, 2026 5.200 5.350 5.160 5.240 134,157 +0.08(+1.55%)
Feb 17, 2026 5.290 5.300 5.060 5.160 134,279 -0.12(-2.27%)
Feb 13, 2026 5.250 5.430 5.200 5.280 86,788 +0.06(+1.15%)
Feb 12, 2026 5.260 5.320 4.950 5.220 162,417 +0.04(+0.77%)
Feb 11, 2026 5.030 5.220 5.005 5.180 165,736 +0.18(+3.60%)
Feb 10, 2026 4.950 5.030 4.920 5.000 167,352 +0.07(+1.42%)
Feb 09, 2026 4.940 5.020 4.890 4.930 170,131 -0.06(-1.20%)
Feb 06, 2026 5.030 5.030 4.910 4.990 117,695 -0.01(-0.20%)
Feb 05, 2026 5.240 5.240 4.870 5.000 176,571 -0.24(-4.58%)
Feb 04, 2026 5.180 5.390 5.095 5.240 275,404 +0.12(+2.34%)
Feb 03, 2026 5.050 5.130 4.910 5.120 194,802 +0.04(+0.79%)
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.