Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

American Vanguard (AVD) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free AVD Stock Alerts
$9.10
+0.34 (+3.88%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

American Vanguard Stock Price Performance

5 Day
Performance
+4.18%
1 Month
Performance
-18.09%
3 Month
Performance
-17.57%
6 Month
Performance
-1.30%
Year-To-Date
Performance
-17.05%
1 Year
Performance
-48.44%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

AVD Stock Chart for Monday, May, 20, 2024

AVD Chart by TradingView

American Vanguard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
02/29/2024$10.54$10.72
+1.71%		$10.82$10.59131,606 shs$308.20 million
02/28/2024$10.77$10.54
-2.14%		$10.83$10.5461,846 shs$303.03 million
02/27/2024$10.86$10.77
-0.83%		$10.98$10.6976,069 shs$309.64 million
02/26/2024$10.93$10.86
-0.64%		$10.94$10.7587,454 shs$312.23 million
02/23/2024$10.82$10.93
+1.02%		$11.05$10.6999,239 shs$314.24 million
02/22/2024$10.81$10.82
+0.09%		$10.94$10.56198,317 shs$311.08 million
02/21/2024$11.04$10.81
-2.08%		$11.11$10.7770,851 shs$310.79 million
02/20/2024$11.17$11.04
-1.16%		$11.21$10.95124,185 shs$317.40 million
02/19/2024$11.17$11.17$11.30$10.91140,800 shs$321.14 million

Related Companies:
This page (NYSE:AVD) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club