American Vanguard Corpora... (AVD)
NYSE: AVD
· Real-Time Price · USD
5.20
-0.05 (-0.95%)
At close: Aug 19, 2025, 3:59 PM
5.21
0.19%
Pre-market: Aug 20, 2025, 04:10 AM EDT
AVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.28 | 5.28 | 5.13 | 5.21 | 5.21 | -0.76% | 175,875 |
| Aug 18, 2025 | 5.25 | 5.37 | 5.18 | 5.25 | 5.25 | 0.96% | 167,000 |
| Aug 15, 2025 | 5.43 | 5.46 | 5.14 | 5.20 | 5.20 | -3.88% | 284,000 |
| Aug 14, 2025 | 5.18 | 5.42 | 5.09 | 5.41 | 5.41 | 2.66% | 492,300 |
| Aug 13, 2025 | 5.03 | 5.27 | 5.03 | 5.27 | 5.27 | 3.33% | 251,900 |
| Aug 12, 2025 | 4.76 | 5.25 | 4.73 | 5.10 | 5.10 | 8.51% | 344,915 |
| Aug 11, 2025 | 4.64 | 4.77 | 4.60 | 4.70 | 4.70 | 1.08% | 171,500 |
| Aug 8, 2025 | 4.62 | 4.76 | 4.60 | 4.65 | 4.65 | 2.42% | 172,300 |
| Aug 7, 2025 | 4.46 | 4.58 | 4.35 | 4.54 | 4.54 | 2.25% | 203,247 |
| Aug 6, 2025 | 4.55 | 4.62 | 4.36 | 4.44 | 4.44 | -2.84% | 240,400 |
| Aug 5, 2025 | 4.38 | 4.81 | 4.38 | 4.57 | 4.57 | 5.06% | 390,700 |
| Aug 4, 2025 | 4.26 | 4.56 | 4.22 | 4.35 | 4.35 | 3.33% | 469,100 |
| Aug 1, 2025 | 3.69 | 4.37 | 3.62 | 4.21 | 4.21 | 9.07% | 601,228 |
| Jul 31, 2025 | 3.33 | 4.02 | 3.29 | 3.86 | 3.86 | 14.88% | 896,415 |
| Jul 30, 2025 | 3.44 | 3.46 | 3.34 | 3.36 | 3.36 | -2.33% | 248,519 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.43 | 3.44 | 3.44 | -5.23% | 167,444 |
| Jul 28, 2025 | 3.76 | 3.76 | 3.55 | 3.63 | 3.63 | -2.68% | 169,800 |
| Jul 25, 2025 | 3.62 | 3.80 | 3.53 | 3.73 | 3.73 | 3.32% | 189,938 |
| Jul 24, 2025 | 3.68 | 3.71 | 3.54 | 3.61 | 3.61 | -3.22% | 259,528 |
| Jul 23, 2025 | 3.55 | 3.73 | 3.51 | 3.73 | 3.73 | 6.27% | 448,823 |