American Vanguard Corpora... (AVD)
NYSE: AVD
· Real-Time Price · USD
5.41
-0.10 (-1.81%)
At close: Oct 03, 2025, 3:59 PM
5.53
2.20%
After-hours: Oct 03, 2025, 05:29 PM EDT
AVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.51 | 5.71 | 5.41 | 5.42 | 5.42 | -1.63% | 81,069 |
| Oct 2, 2025 | 5.52 | 5.57 | 5.43 | 5.51 | 5.51 | 0.92% | 137,546 |
| Oct 1, 2025 | 5.71 | 5.73 | 5.38 | 5.46 | 5.46 | -4.88% | 173,449 |
| Sep 30, 2025 | 5.74 | 5.89 | 5.64 | 5.74 | 5.74 | 0.17% | 109,900 |
| Sep 29, 2025 | 5.84 | 5.92 | 5.62 | 5.73 | 5.73 | -1.38% | 174,802 |
| Sep 26, 2025 | 5.61 | 5.83 | 5.56 | 5.81 | 5.81 | 3.38% | 123,700 |
| Sep 25, 2025 | 5.74 | 5.82 | 5.54 | 5.62 | 5.62 | -2.26% | 184,398 |
| Sep 24, 2025 | 5.60 | 5.78 | 5.49 | 5.75 | 5.75 | 1.95% | 216,900 |
| Sep 23, 2025 | 5.48 | 5.76 | 5.48 | 5.64 | 5.64 | 2.73% | 216,604 |
| Sep 22, 2025 | 5.35 | 5.58 | 5.31 | 5.49 | 5.49 | 1.67% | 208,820 |
| Sep 19, 2025 | 5.75 | 5.77 | 5.37 | 5.40 | 5.40 | -6.90% | 381,738 |
| Sep 18, 2025 | 5.67 | 5.80 | 5.55 | 5.80 | 5.80 | 3.39% | 173,200 |
| Sep 17, 2025 | 5.59 | 5.75 | 5.53 | 5.61 | 5.61 | 0.90% | 234,700 |
| Sep 16, 2025 | 5.52 | 5.59 | 5.41 | 5.56 | 5.56 | -0.18% | 149,600 |
| Sep 15, 2025 | 5.63 | 5.73 | 5.48 | 5.57 | 5.57 | -0.89% | 155,193 |
| Sep 12, 2025 | 5.57 | 5.65 | 5.43 | 5.62 | 5.62 | 0.36% | 187,610 |
| Sep 11, 2025 | 5.33 | 5.60 | 5.33 | 5.60 | 5.60 | 4.48% | 154,153 |
| Sep 10, 2025 | 5.36 | 5.39 | 5.24 | 5.36 | 5.36 | -0.56% | 147,706 |
| 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 |
Page 1 of 136