Education
About Us
Working with TipRanks
Follow Us
American Vanguard Corporation (AVD)
NYSE:AVD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
3.97
4.03
3.84
4.01
4.01
+0.75%
210,007
1.21
Dec 24, 2025
4.00
4.01
3.93
3.98
3.98
0.00%
69,925
0.40
Dec 23, 2025
3.88
4.08
3.82
3.98
3.98
+2.58%
177,037
1.01
Dec 22, 2025
3.89
3.95
3.85
3.88
3.88
-0.26%
184,418
1.05
Dec 19, 2025
3.87
4.02
3.85
3.89
3.89
+0.52%
421,111
2.44
Dec 18, 2025
3.94
3.96
3.84
3.87
3.87
-0.77%
254,908
1.46
Dec 17, 2025
3.99
4.07
3.90
3.90
3.90
-2.99%
232,809
1.34
Dec 16, 2025
4.03
4.10
4.00
4.02
4.02
0.00%
202,775
1.16
Dec 15, 2025
4.24
4.32
4.00
4.02
4.02
-6.94%
288,212
1.67
Dec 12, 2025
4.43
4.47
4.29
4.32
4.32
-2.48%
265,507
1.56
Dec 11, 2025
4.36
4.48
4.33
4.43
4.43
+2.07%
167,503
0.98
Dec 10, 2025
4.25
4.42
4.25
4.34
4.34
+1.64%
221,969
1.31
Dec 09, 2025
4.15
4.36
4.15
4.27
4.27
+3.39%
212,567
1.26
Dec 08, 2025
4.31
4.35
4.12
4.13
4.13
-3.50%
210,361
1.25
Dec 05, 2025
4.35
4.50
4.25
4.28
4.28
-0.70%
205,339
1.22
Dec 04, 2025
4.57
4.64
4.23
4.31
4.31
-6.71%
173,060
1.02
Dec 03, 2025
4.50
4.64
4.50
4.62
4.62
+2.67%
147,029
0.87
Dec 02, 2025
4.56
4.56
4.43
4.50
4.50
-1.53%
109,348
0.65
Dec 01, 2025
4.59
4.65
4.56
4.57
4.57
-1.93%
95,725
0.56
Nov 28, 2025
4.53
4.68
4.49
4.66
4.66
+4.02%
77,107
0.45
Nov 26, 2025
4.37
4.60
4.37
4.48
4.48
+1.82%
150,860
0.88
Nov 25, 2025
4.31
4.43
4.28
4.40
4.40
+1.38%
189,525
1.11
Nov 24, 2025
4.29
4.37
4.19
4.34
4.34
+0.46%
187,562
1.11
Nov 21, 2025
4.40
4.46
4.29
4.32
4.32
-0.46%
263,809
1.58
Nov 20, 2025
4.41
4.47
4.29
4.34
4.34
-1.59%
246,529
1.48
Nov 19, 2025
4.69
4.72
4.40
4.41
4.41
-6.77%
208,108
1.26
Nov 18, 2025
4.82
4.82
4.61
4.73
4.73
-1.46%
225,242
1.38
Nov 17, 2025
5.03
5.08
4.79
4.80
4.80
-5.51%
198,472
1.21
Nov 14, 2025
5.07
5.11
4.99
5.08
5.08
-0.20%
174,446
1.07
Nov 13, 2025
5.04
5.14
5.00
5.09
5.09
+1.19%
194,378
1.18
Nov 12, 2025
4.81
5.09
4.80
5.03
5.03
+3.29%
159,042
0.94
Nov 11, 2025
5.05
5.06
4.73
4.87
4.87
-3.75%
197,209
1.15
Nov 10, 2025
5.00
5.13
4.90
5.06
5.06
-0.78%
219,920
1.27
Nov 07, 2025
4.83
5.15
4.83
5.10
5.10
+3.03%
204,102
1.18
Nov 06, 2025
4.99
5.05
4.85
4.95
4.95
-1.39%
170,520
0.99
Nov 05, 2025
4.71
5.04
4.71
5.02
5.02
+6.36%
194,916
1.13
Nov 04, 2025
4.56
4.79
4.51
4.72
4.72
+1.07%
147,547
0.85
Nov 03, 2025
4.49
4.71
4.39
4.67
4.67
+4.47%
205,530
1.16
Oct 31, 2025
4.60
4.61
4.40
4.47
4.47
-3.66%
258,033
1.43
Oct 30, 2025
4.49
4.82
4.45
4.64
4.64
+1.09%
134,230
0.72
Oct 29, 2025
4.88
4.88
4.52
4.59
4.59
-6.33%
300,342
1.52
Oct 28, 2025
5.14
5.14
4.89
4.90
4.90
-2.78%
116,426
0.58
Oct 27, 2025
5.36
5.45
4.97
5.04
5.04
-5.79%
217,196
1.09
Oct 24, 2025
5.33
5.41
5.22
5.35
5.35
+1.90%
96,110
0.48
Oct 23, 2025
5.24
5.35
5.20
5.25
5.25
+0.38%
104,310
0.52
Oct 22, 2025
5.30
5.30
5.14
5.23
5.23
-1.13%
90,460
0.44
Oct 21, 2025
5.26
5.29
5.18
5.29
5.29
+0.38%
74,605
0.36
Oct 20, 2025
5.29
5.35
5.24
5.27
5.27
+0.96%
98,806
0.47
Oct 17, 2025
5.32
5.34
5.18
5.22
5.22
-2.43%
110,492
0.52
Oct 16, 2025
5.34
5.36
5.15
5.35
5.35
+0.56%
181,627
0.85
Rows: