American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
5.20
-0.21 (-3.88%)
At close: Aug 15, 2025, 4:00 PM
5.20
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.43 | 5.47 | 5.14 | 5.20 | 5.20 | -3.88% | 283,991 |
| 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% | 251,868 |
| Aug 12, 2025 | 4.76 | 5.25 | 4.74 | 5.10 | 5.10 | 8.51% | 344,915 |
| Aug 11, 2025 | 4.64 | 4.77 | 4.60 | 4.70 | 4.70 | 1.08% | 171,453 |
| Aug 8, 2025 | 4.62 | 4.76 | 4.60 | 4.65 | 4.65 | 2.42% | 172,251 |
| 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% | 240,362 |
| 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% | 469,084 |
| 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% | 169,798 |
| Jul 25, 2025 | 3.62 | 3.80 | 3.53 | 3.73 | 3.73 | 3.32% | 189,938 |
| Jul 24, 2025 | 3.68 | 3.71 | 3.55 | 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 |
| Jul 22, 2025 | 3.55 | 3.69 | 3.51 | 3.51 | 3.51 | -0.57% | 230,054 |
| Jul 21, 2025 | 3.50 | 3.59 | 3.48 | 3.53 | 3.53 | 1.73% | 202,978 |
| Jul 18, 2025 | 3.59 | 3.59 | 3.42 | 3.47 | 3.47 | -2.53% | 199,671 |
| Jul 17, 2025 | 3.64 | 3.70 | 3.56 | 3.56 | 3.56 | -2.20% | 162,547 |
| Jul 16, 2025 | 3.66 | 3.80 | 3.62 | 3.64 | 3.64 | 0.28% | 171,158 |
| Jul 15, 2025 | 3.77 | 3.78 | 3.62 | 3.63 | 3.63 | -3.97% | 245,193 |
| Jul 14, 2025 | 3.90 | 3.95 | 3.76 | 3.78 | 3.78 | -4.06% | 210,197 |
| Jul 11, 2025 | 3.99 | 4.03 | 3.76 | 3.94 | 3.94 | -0.76% | 285,281 |
| Jul 10, 2025 | 4.17 | 4.22 | 3.95 | 3.97 | 3.97 | -5.25% | 205,948 |
| Jul 9, 2025 | 4.12 | 4.25 | 4.00 | 4.19 | 4.19 | 2.20% | 188,739 |
| Jul 8, 2025 | 4.02 | 4.17 | 3.99 | 4.10 | 4.10 | 2.76% | 138,306 |
| Jul 7, 2025 | 4.10 | 4.14 | 3.90 | 3.99 | 3.99 | -3.86% | 184,966 |
| Jul 3, 2025 | 4.07 | 4.16 | 4.02 | 4.15 | 4.15 | 2.98% | 118,622 |
| Jul 2, 2025 | 3.99 | 4.10 | 3.95 | 4.03 | 4.03 | 1.00% | 145,201 |
| Jul 1, 2025 | 3.89 | 4.12 | 3.84 | 3.99 | 3.99 | 1.79% | 601,384 |
| Jun 30, 2025 | 3.98 | 3.99 | 3.76 | 3.92 | 3.92 | -0.25% | 179,091 |
| Jun 27, 2025 | 3.80 | 3.96 | 3.71 | 3.93 | 3.93 | 4.24% | 395,310 |
| Jun 26, 2025 | 3.55 | 3.82 | 3.55 | 3.77 | 3.77 | 6.20% | 307,740 |
| Jun 25, 2025 | 3.88 | 3.88 | 3.54 | 3.55 | 3.55 | -8.51% | 153,202 |
| Jun 24, 2025 | 3.93 | 3.93 | 3.75 | 3.88 | 3.88 | - | 249,821 |
| Jun 23, 2025 | 3.70 | 3.99 | 3.68 | 3.88 | 3.88 | 4.86% | 216,664 |
| Jun 20, 2025 | 4.02 | 4.02 | 3.67 | 3.70 | 3.70 | -6.80% | 451,173 |
| Jun 18, 2025 | 3.85 | 4.08 | 3.84 | 3.97 | 3.97 | 2.85% | 161,952 |
| Jun 17, 2025 | 3.97 | 4.03 | 3.86 | 3.86 | 3.86 | -3.26% | 153,696 |
| Jun 16, 2025 | 4.06 | 4.32 | 3.92 | 3.99 | 3.99 | -4.77% | 315,307 |
| Jun 13, 2025 | 4.40 | 4.51 | 4.17 | 4.19 | 4.19 | -7.30% | 137,063 |
| Jun 12, 2025 | 4.64 | 4.65 | 4.47 | 4.52 | 4.52 | -1.95% | 134,068 |
| Jun 11, 2025 | 4.62 | 4.74 | 4.56 | 4.61 | 4.61 | 1.32% | 173,431 |
| Jun 10, 2025 | 4.45 | 4.70 | 4.40 | 4.55 | 4.55 | 2.02% | 221,877 |
| Jun 9, 2025 | 4.84 | 4.91 | 4.46 | 4.46 | 4.46 | -9.72% | 375,125 |
| Jun 6, 2025 | 4.71 | 5.00 | 4.21 | 4.94 | 4.94 | 1.65% | 539,064 |
| Jun 5, 2025 | 4.70 | 4.94 | 4.60 | 4.86 | 4.86 | 4.29% | 149,445 |