American Vanguard Corporation AVD
NYSE · United States · Process Industries
$1.75-0.02 (-1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.75 | -1.13% | $1.85 | $1.85 | $1.74 | 196.10K |
| 2026-09-29 | $1.77 | -1.12% | $1.77 | $1.84 | $1.76 | 251.50K |
| 2026-09-28 | $1.79 | -4.28% | $1.85 | $1.85 | $1.78 | 377.10K |
| 2026-09-25 | $1.87 | -3.11% | $1.93 | $1.93 | $1.85 | 325.30K |
| 2026-09-24 | $1.93 | -4.93% | $2.02 | $2.04 | $1.89 | 636.50K |
| 2026-09-23 | $2.03 | -2.87% | $2.09 | $2.10 | $1.99 | 346.80K |
| 2026-09-22 | $2.09 | +1.46% | $2.06 | $2.12 | $2.06 | 185.70K |
| 2026-09-21 | $2.06 | -5.07% | $2.19 | $2.20 | $2.05 | 309.50K |
| 2026-09-18 | $2.17 | -0.46% | $2.17 | $2.17 | $2.09 | 474.70K |
| 2026-09-17 | $2.18 | +2.35% | $2.17 | $2.20 | $2.15 | 102.20K |
| 2026-09-16 | $2.13 | -5.75% | $2.22 | $2.35 | $2.13 | 581.10K |
| 2026-09-15 | $2.26 | +0.89% | $2.24 | $2.28 | $2.21 | 170.80K |
| 2026-09-14 | $2.24 | -0.88% | $2.29 | $2.29 | $2.21 | 249.10K |
| 2026-09-11 | $2.26 | +1.35% | $2.26 | $2.32 | $2.22 | 228.40K |
| 2026-09-10 | $2.23 | +0.90% | $2.22 | $2.30 | $2.22 | 255.10K |
| 2026-09-09 | $2.21 | -3.07% | $2.27 | $2.33 | $2.21 | 153.20K |
| 2026-09-08 | $2.28 | -2.15% | $2.34 | $2.36 | $2.28 | 146.30K |
| 2026-09-04 | $2.33 | +1.30% | $2.25 | $2.35 | $2.25 | 136.10K |
| 2026-09-03 | $2.30 | -2.54% | $2.40 | $2.42 | $2.24 | 133.50K |
| 2026-09-02 | $2.36 | +3.06% | $2.27 | $2.41 | $2.27 | 488.90K |
| 2026-09-01 | $2.29 | +4.09% | $2.17 | $2.33 | $2.17 | 265.10K |
| 2026-08-31 | $2.20 | +0.46% | $2.18 | $2.27 | $2.18 | 314.50K |
| 2026-08-28 | $2.19 | +0.46% | $2.19 | $2.27 | $2.18 | 105.20K |
| 2026-08-27 | $2.18 | -1.36% | $2.22 | $2.22 | $2.15 | 90.00K |
| 2026-08-26 | $2.21 | -1.34% | $2.23 | $2.30 | $2.20 | 131.90K |
| 2026-08-25 | $2.24 | +3.23% | $2.17 | $2.27 | $2.16 | 171.70K |
| 2026-08-24 | $2.17 | -5.65% | $2.33 | $2.33 | $2.16 | 176.00K |
| 2026-08-21 | $2.30 | +3.14% | $2.25 | $2.37 | $2.22 | 210.90K |
| 2026-08-20 | $2.23 | -5.11% | $2.30 | $2.34 | $2.19 | 273.70K |
| 2026-08-19 | $2.35 | +8.29% | $2.29 | $2.45 | $2.24 | 548.30K |
| 2026-08-18 | $2.17 | -2.69% | $2.20 | $2.38 | $2.07 | 1.72M |
| 2026-08-17 | $2.23 | +5.19% | $2.11 | $2.25 | $2.03 | 396.50K |
| 2026-08-14 | $2.12 | -0.47% | $2.15 | $2.19 | $2.05 | 335.30K |
| 2026-08-13 | $2.13 | -1.84% | $2.17 | $2.25 | $2.12 | 350.60K |
| 2026-08-12 | $2.17 | -0.91% | $2.20 | $2.28 | $2.12 | 305.50K |
| 2026-08-11 | $2.19 | -4.37% | $2.36 | $2.39 | $2.12 | 440.00K |
| 2026-08-10 | $2.29 | -4.98% | $2.45 | $2.49 | $2.29 | 226.00K |
| 2026-08-07 | $2.41 | -6.23% | $2.56 | $2.56 | $2.41 | 183.70K |
| 2026-08-06 | $2.57 | +0.39% | $2.55 | $2.64 | $2.51 | 271.80K |
| 2026-08-05 | $2.56 | +2.81% | $2.50 | $2.57 | $2.50 | 120.30K |
| 2026-08-04 | $2.49 | +1.22% | $2.47 | $2.55 | $2.47 | 161.30K |
| 2026-08-03 | $2.46 | +2.93% | $2.42 | $2.53 | $2.39 | 87.40K |
| 2026-07-31 | $2.39 | -2.85% | $2.45 | $2.51 | $2.38 | 126.80K |
| 2026-07-30 | $2.46 | +2.50% | $2.47 | $2.53 | $2.40 | 163.20K |
| 2026-07-29 | $2.40 | -7.34% | $2.56 | $2.60 | $2.40 | 153.00K |
| 2026-07-28 | $2.59 | -1.52% | $2.65 | $2.70 | $2.54 | 282.20K |
| 2026-07-27 | $2.63 | +2.33% | $2.59 | $2.67 | $2.57 | 177.80K |
| 2026-07-24 | $2.57 | +1.58% | $2.53 | $2.58 | $2.50 | 220.80K |
| 2026-07-23 | $2.53 | -2.69% | $2.61 | $2.61 | $2.51 | 169.70K |
| 2026-07-22 | $2.60 | +2.77% | $2.59 | $2.64 | $2.57 | 124.70K |
| 2026-07-21 | $2.53 | +1.20% | $2.54 | $2.64 | $2.53 | 196.40K |
| 2026-07-20 | $2.50 | -4.21% | $2.60 | $2.63 | $2.50 | 213.80K |
| 2026-07-17 | $2.61 | -2.97% | $2.66 | $2.79 | $2.60 | 50.40K |
| 2026-07-16 | $2.69 | +0.37% | $2.68 | $2.77 | $2.67 | 93.90K |
| 2026-07-15 | $2.68 | +1.52% | $2.66 | $2.73 | $2.66 | 79.80K |
| 2026-07-14 | $2.64 | -0.75% | $2.71 | $2.71 | $2.63 | 81.80K |
| 2026-07-13 | $2.66 | -0.75% | $2.70 | $2.81 | $2.65 | 217.50K |
| 2026-07-10 | $2.68 | +0.75% | $2.68 | $2.74 | $2.60 | 139.10K |
| 2026-07-09 | $2.66 | +2.70% | $2.58 | $2.73 | $2.56 | 232.20K |
| 2026-07-08 | $2.59 | -12.79% | $2.94 | $2.94 | $2.56 | 289.00K |
| 2026-07-07 | $2.97 | -4.50% | $3.11 | $3.19 | $2.93 | 232.10K |
| 2026-07-06 | $3.11 | -1.58% | $3.16 | $3.23 | $3.04 | 258.10K |
| 2026-07-02 | $3.16 | +9.34% | $2.91 | $3.23 | $2.89 | 496.90K |
| 2026-07-01 | $2.89 | +3.21% | $2.81 | $2.91 | $2.75 | 321.00K |
| 2026-06-30 | $2.80 | +3.32% | $2.70 | $2.88 | $2.67 | 380.30K |
| 2026-06-29 | $2.71 | +3.04% | $2.69 | $2.88 | $2.63 | 443.30K |
| 2026-06-26 | $2.63 | -2.59% | $2.68 | $2.76 | $2.58 | 3.54M |
| 2026-06-25 | $2.70 | +2.66% | $2.62 | $2.72 | $2.54 | 334.00K |
| 2026-06-24 | $2.63 | +2.73% | $2.58 | $2.74 | $2.56 | 508.70K |
| 2026-06-23 | $2.56 | +0.39% | $2.48 | $2.63 | $2.41 | 204.30K |
| 2026-06-22 | $2.55 | -3.77% | $2.63 | $2.71 | $2.41 | 437.80K |
| 2026-06-18 | $2.65 | +2.32% | $2.61 | $2.66 | $2.54 | 652.80K |
| 2026-06-17 | $2.59 | -1.89% | $2.74 | $2.76 | $2.54 | 299.90K |
| 2026-06-16 | $2.64 | -4.00% | $2.77 | $2.79 | $2.63 | 259.90K |
| 2026-06-15 | $2.75 | -6.14% | $2.95 | $3.05 | $2.73 | 238.50K |
| 2026-06-12 | $2.93 | +6.16% | $2.77 | $2.97 | $2.77 | 215.20K |
| 2026-06-11 | $2.76 | -5.80% | $2.93 | $2.94 | $2.67 | 303.10K |
| 2026-06-10 | $2.93 | -2.01% | $3.00 | $3.08 | $2.82 | 644.40K |
| 2026-06-09 | $2.99 | +12.41% | $2.72 | $3.15 | $2.70 | 1.04M |
| 2026-06-08 | $2.66 | 0.00% | $2.68 | $2.76 | $2.57 | 367.10K |
| 2026-06-05 | $2.66 | +5.98% | $2.59 | $2.90 | $2.53 | 970.60K |
| 2026-06-04 | $2.51 | +1.62% | $2.50 | $2.53 | $2.44 | 298.20K |
| 2026-06-03 | $2.47 | -5.00% | $2.58 | $2.60 | $2.46 | 338.40K |
| 2026-06-02 | $2.60 | 0.00% | $2.60 | $2.64 | $2.57 | 173.40K |
| 2026-06-01 | $2.60 | +0.78% | $2.63 | $2.68 | $2.57 | 304.90K |
| 2026-05-29 | $2.58 | -5.15% | $2.72 | $2.73 | $2.58 | 422.70K |
| 2026-05-28 | $2.72 | +5.02% | $2.61 | $2.74 | $2.54 | 293.00K |
| 2026-05-27 | $2.59 | -2.26% | $2.66 | $2.71 | $2.55 | 262.30K |
| 2026-05-26 | $2.65 | -5.69% | $2.83 | $2.85 | $2.60 | 389.70K |
| 2026-05-22 | $2.81 | -1.75% | $2.89 | $2.96 | $2.80 | 267.00K |