Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.970 +0.330 (+12.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2026 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 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.
© 2025 FinancialContent. All rights reserved.