Free Trial

American Vanguard (AVD) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free AVD Stock Alerts
$8.69
+0.03 (+0.35%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

American Vanguard Stock Price Performance

5 Day
Performance
-4.08%
1 Month
Performance
-26.17%
3 Month
Performance
-19.69%
6 Month
Performance
-13.01%
Year-To-Date
Performance
-20.78%
1 Year
Performance
-51.37%
Receive AVD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Vanguard and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

AVD Stock Chart for Sunday, June, 2, 2024

AVD Chart by TradingView

American Vanguard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.65$8.69
+0.46%		$8.87$8.62316,864 shs$243.23 million
05/30/2024$8.95$8.65
-3.35%		$8.99$8.58346,639 shs$242.11 million
05/29/2024$9.06$8.95
-1.21%		$9.09$8.89165,235 shs$250.51 million
05/28/2024$8.86$9.06
+2.26%		$9.12$8.86209,157 shs$253.59 million
05/27/2024$8.86$8.86$9.04$8.81147,600 shs$247.95 million
05/24/2024$8.80$8.85
+0.57%		$9.04$8.82147,596 shs$247.71 million
05/23/2024$9.15$8.80
-3.83%		$9.16$8.70241,660 shs$246.31 million
05/22/2024$9.03$9.15
+1.33%		$9.18$8.94209,663 shs$256.11 million
05/21/2024$9.09$9.03
-0.61%		$9.14$8.90203,913 shs$252.75 million
05/20/2024$9.10$9.09
-0.16%		$9.35$9.03401,412 shs$254.29 million
05/17/2024$8.75$9.09
+3.89%		$9.60$8.88395,427 shs$254.43 million
05/16/2024$8.74$8.75
+0.17%		$8.93$8.72345,968 shs$244.91 million
05/15/2024$8.65$8.74
+0.98%		$9.15$8.64494,508 shs$244.49 million
05/14/2024$9.27$8.65
-6.69%		$9.53$8.57555,431 shs$242.11 million
05/13/2024$9.14$9.27
+1.42%		$9.68$9.13407,221 shs$259.47 million
05/10/2024$12.62$9.14
-27.58%		$12.15$9.03903,177 shs$263.19 million
05/09/2024$12.45$12.62
+1.37%		$12.67$12.32164,125 shs$363.39 million
05/08/2024$12.24$12.45
+1.76%		$12.50$12.1996,114 shs$358.50 million
05/07/2024$11.89$12.24
+2.90%		$12.29$11.96108,324 shs$352.37 million
05/06/2024$11.77$11.89
+1.02%		$11.94$11.75123,806 shs$342.43 million
05/03/2024$11.77$11.76
-0.08%		$12.06$11.68117,769 shs$338.69 million
05/02/2024$11.71$11.77
+0.51%		$12.00$11.66185,636 shs$338.98 million
05/01/2024$11.40$11.71
+2.72%		$11.90$11.51126,597 shs$337.25 million
04/30/2024$11.66$11.40
-2.19%		$11.54$11.38197,591 shs$328.32 million
04/29/2024$11.47$11.66
+1.61%		$11.78$11.5689,627 shs$335.66 million
04/26/2024$11.19$11.47
+2.50%		$11.56$11.26111,009 shs$330.34 million
04/25/2024$11.36$11.19
-1.50%		$11.30$11.05139,462 shs$322.27 million
04/24/2024$11.30$11.36
+0.53%		$11.46$11.12126,875 shs$327.17 million
04/23/2024$11.07$11.30
+2.08%		$11.35$11.02139,204 shs$325.44 million
04/22/2024$11.11$11.07
-0.36%		$11.21$11.01150,526 shs$318.82 million
04/19/2024$11.09$11.10
+0.09%		$11.28$11.06132,008 shs$319.68 million
04/18/2024$11.27$11.09
-1.60%		$11.40$11.08157,257 shs$319.39 million
04/17/2024$11.60$11.27
-2.80%		$11.69$11.26125,003 shs$324.58 million
04/16/2024$11.61$11.60
-0.13%		$11.66$11.46114,285 shs$333.94 million
04/15/2024$11.69$11.61
-0.68%		$12.03$11.61167,224 shs$334.37 million
04/12/2024$12.11$11.69
-3.47%		$12.12$11.63143,120 shs$336.67 million
04/11/2024$12.05$12.11
+0.50%		$12.19$11.96108,356 shs$348.77 million
04/10/2024$12.70$12.05
-5.12%		$12.42$11.89160,638 shs$347.04 million
04/09/2024$12.50$12.70
+1.60%		$12.71$12.55108,105 shs$365.70 million
04/08/2024$12.49$12.50
+0.08%		$12.74$12.47103,794 shs$360 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$12.39$12.47
+0.65%		$12.60$12.38468,604 shs$359.14 million
04/04/2024$12.75$12.39
-2.82%		$12.93$12.39114,127 shs$356.83 million
04/03/2024$12.68$12.75
+0.55%		$12.87$12.5993,765 shs$367.20 million
04/02/2024$12.80$12.68
-0.94%		$12.92$12.41169,019 shs$364.55 million
04/01/2024$12.95$12.80
-1.16%		$13.13$12.79411,371 shs$368 million
03/29/2024$12.96$12.95
-0.08%		$13.03$12.66174,037 shs$372.31 million
03/28/2024$12.65$12.96
+2.45%		$13.03$12.66173,537 shs$372.60 million
03/27/2024$12.32$12.65
+2.68%		$12.75$12.40158,701 shs$363.69 million
03/26/2024$12.63$12.32
-2.45%		$12.66$12.32180,792 shs$354.20 million
03/25/2024$12.62$12.63
+0.08%		$12.94$12.63124,438 shs$363.11 million
03/22/2024$12.79$12.62
-1.33%		$12.81$12.62137,012 shs$362.83 million
03/21/2024$13.10$12.79
-2.37%		$13.17$12.66192,187 shs$367.71 million
03/20/2024$12.24$13.10
+7.03%		$13.25$12.30301,365 shs$376.63 million
03/19/2024$11.69$12.24
+4.70%		$12.42$11.58324,025 shs$351.90 million
03/18/2024$12.90$11.69
-9.38%		$12.90$11.57373,707 shs$336.09 million
03/15/2024$10.59$12.93
+22.10%		$14.28$12.46961,700 shs$371.74 million
03/14/2024$11.19$10.59
-5.36%		$11.24$10.57233,667 shs$304.46 million
03/13/2024$10.82$11.19
+3.42%		$11.19$10.75167,674 shs$321.71 million
03/12/2024$10.85$10.82
-0.28%		$10.87$10.7092,711 shs$311.08 million
03/11/2024$10.83$10.85
+0.18%		$10.93$10.68121,131 shs$311.94 million
03/08/2024$11.12$10.83
-2.61%		$11.30$10.8185,326 shs$311.36 million
03/07/2024$10.81$11.12
+2.87%		$11.23$10.95212,140 shs$319.70 million
03/06/2024$10.74$10.81
+0.65%		$10.92$10.73113,532 shs$310.79 million
03/05/2024$10.79$10.74
-0.46%		$10.86$10.6798,539 shs$308.78 million
03/04/2024$10.82$10.79
-0.28%		$11.28$10.78150,528 shs$310.21 million
03/01/2024$10.72$10.83
+1.03%		$10.91$10.60306,533 shs$311.36 million

Related Companies:
This page (NYSE:AVD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media