American Vanguard Corpora... (AVD)
NYSE: AVD
· Real-Time Price · USD
5.36
-0.03 (-0.56%)
At close: Sep 10, 2025, 3:59 PM
5.26
-1.87%
Pre-market: Sep 11, 2025, 07:15 AM EDT
AVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.36 | 5.39 | 5.24 | 5.36 | n/a | -0.56% | 147,651 |
| Sep 9, 2025 | 5.73 | 5.73 | 5.33 | 5.39 | 5.39 | -5.77% | 215,063 |
| Sep 8, 2025 | 5.62 | 5.74 | 5.54 | 5.72 | 5.72 | 2.33% | 200,800 |
| Sep 5, 2025 | 5.47 | 5.84 | 5.47 | 5.59 | 5.59 | 2.76% | 204,851 |
| Sep 4, 2025 | 5.40 | 5.51 | 5.30 | 5.44 | 5.44 | 0.74% | 107,631 |
| Sep 3, 2025 | 5.41 | 5.48 | 5.32 | 5.40 | 5.40 | 0.00% | 138,641 |
| Sep 2, 2025 | 5.29 | 5.44 | 5.27 | 5.40 | 5.40 | 0.00% | 198,100 |
| Aug 29, 2025 | 5.29 | 5.45 | 5.21 | 5.40 | 5.40 | 2.66% | 107,600 |
| Aug 28, 2025 | 5.45 | 5.50 | 5.22 | 5.26 | 5.26 | -2.59% | 124,535 |
| Aug 27, 2025 | 5.20 | 5.53 | 5.20 | 5.40 | 5.40 | 2.86% | 149,643 |
| Aug 26, 2025 | 5.10 | 5.26 | 5.07 | 5.25 | 5.25 | 2.14% | 122,210 |
| Aug 25, 2025 | 5.46 | 5.46 | 5.13 | 5.14 | 5.14 | -5.51% | 124,051 |
| Aug 22, 2025 | 5.06 | 5.44 | 5.05 | 5.44 | 5.44 | 8.37% | 232,300 |
| Aug 21, 2025 | 5.17 | 5.17 | 5.00 | 5.02 | 5.02 | -3.09% | 118,007 |
| Aug 20, 2025 | 5.23 | 5.35 | 5.15 | 5.18 | 5.18 | -0.58% | 142,300 |
| Aug 19, 2025 | 5.28 | 5.28 | 5.13 | 5.21 | 5.21 | -0.76% | 175,941 |
| 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 |