American Vanguard (AVD) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free AVD Stock Alerts $9.10 +0.34 (+3.88%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media American Vanguard Stock Price Performance5 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% 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 Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould 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… AVD Stock Chart for Monday, May, 20, 2024 AVD Chart by TradingView American Vanguard Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$8.75$9.09+3.89%$9.60$8.88395,427 shs$254.43 million05/16/2024$8.74$8.75+0.17%$8.93$8.72345,968 shs$244.91 million05/15/2024$8.65$8.74+0.98%$9.15$8.64494,508 shs$244.49 million05/14/2024$9.27$8.65-6.69%$9.53$8.57555,431 shs$242.11 million05/13/2024$9.14$9.27+1.42%$9.68$9.13407,221 shs$259.47 million05/10/2024$12.62$9.14-27.58%$12.15$9.03903,177 shs$263.19 million Get the Latest News and Ratings for AVD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American Vanguard and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$12.45$12.62+1.37%$12.67$12.32164,125 shs$363.39 million05/08/2024$12.24$12.45+1.76%$12.50$12.1996,114 shs$358.50 million05/07/2024$11.89$12.24+2.90%$12.29$11.96108,324 shs$352.37 million05/06/2024$11.77$11.89+1.02%$11.94$11.75123,806 shs$342.43 million05/03/2024$11.77$11.76-0.08%$12.06$11.68117,769 shs$338.69 million05/02/2024$11.71$11.77+0.51%$12.00$11.66185,636 shs$338.98 million05/01/2024$11.40$11.71+2.72%$11.90$11.51126,597 shs$337.25 million04/30/2024$11.66$11.40-2.19%$11.54$11.38197,591 shs$328.32 million04/29/2024$11.47$11.66+1.61%$11.78$11.5689,627 shs$335.66 million04/26/2024$11.19$11.47+2.50%$11.56$11.26111,009 shs$330.34 million04/25/2024$11.36$11.19-1.50%$11.30$11.05139,462 shs$322.27 million04/24/2024$11.30$11.36+0.53%$11.46$11.12126,875 shs$327.17 million04/23/2024$11.07$11.30+2.08%$11.35$11.02139,204 shs$325.44 million04/22/2024$11.11$11.07-0.36%$11.21$11.01150,526 shs$318.82 million04/19/2024$11.09$11.10+0.09%$11.28$11.06132,008 shs$319.68 million04/18/2024$11.27$11.09-1.60%$11.40$11.08157,257 shs$319.39 million04/17/2024$11.60$11.27-2.80%$11.69$11.26125,003 shs$324.58 million04/16/2024$11.61$11.60-0.13%$11.66$11.46114,285 shs$333.94 million04/15/2024$11.69$11.61-0.68%$12.03$11.61167,224 shs$334.37 million04/12/2024$12.11$11.69-3.47%$12.12$11.63143,120 shs$336.67 million04/11/2024$12.05$12.11+0.50%$12.19$11.96108,356 shs$348.77 million04/10/2024$12.70$12.05-5.12%$12.42$11.89160,638 shs$347.04 million04/09/2024$12.50$12.70+1.60%$12.71$12.55108,105 shs$365.70 million04/08/2024$12.49$12.50+0.08%$12.74$12.47103,794 shs$360 million04/05/2024$12.39$12.47+0.65%$12.60$12.38468,604 shs$359.14 million04/04/2024$12.75$12.39-2.82%$12.93$12.39114,127 shs$356.83 million04/03/2024$12.68$12.75+0.55%$12.87$12.5993,765 shs$367.20 million04/02/2024$12.80$12.68-0.94%$12.92$12.41169,019 shs$364.55 million04/01/2024$12.95$12.80-1.16%$13.13$12.79411,371 shs$368 million03/29/2024$12.96$12.95-0.08%$13.03$12.66174,037 shs$372.31 million03/28/2024$12.65$12.96+2.45%$13.03$12.66173,537 shs$372.60 million03/27/2024$12.32$12.65+2.68%$12.75$12.40158,701 shs$363.69 million03/26/2024$12.63$12.32-2.45%$12.66$12.32180,792 shs$354.20 million03/25/2024$12.62$12.63+0.08%$12.94$12.63124,438 shs$363.11 millionMust-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 million03/21/2024$13.10$12.79-2.37%$13.17$12.66192,187 shs$367.71 million03/20/2024$12.24$13.10+7.03%$13.25$12.30301,365 shs$376.63 million03/19/2024$11.69$12.24+4.70%$12.42$11.58324,025 shs$351.90 million03/18/2024$12.90$11.69-9.38%$12.90$11.57373,707 shs$336.09 million03/15/2024$10.59$12.93+22.10%$14.28$12.46961,700 shs$371.74 million03/14/2024$11.19$10.59-5.36%$11.24$10.57233,667 shs$304.46 million03/13/2024$10.82$11.19+3.42%$11.19$10.75167,674 shs$321.71 million03/12/2024$10.85$10.82-0.28%$10.87$10.7092,711 shs$311.08 million03/11/2024$10.83$10.85+0.18%$10.93$10.68121,131 shs$311.94 million03/08/2024$11.12$10.83-2.61%$11.30$10.8185,326 shs$311.36 million03/07/2024$10.81$11.12+2.87%$11.23$10.95212,140 shs$319.70 million03/06/2024$10.74$10.81+0.65%$10.92$10.73113,532 shs$310.79 million03/05/2024$10.79$10.74-0.46%$10.86$10.6798,539 shs$308.78 million03/04/2024$10.82$10.79-0.28%$11.28$10.78150,528 shs$310.21 million03/01/2024$10.72$10.83+1.03%$10.91$10.60306,533 shs$311.36 million02/29/2024$10.54$10.72+1.71%$10.82$10.59131,606 shs$308.20 million02/28/2024$10.77$10.54-2.14%$10.83$10.5461,846 shs$303.03 million02/27/2024$10.86$10.77-0.83%$10.98$10.6976,069 shs$309.64 million02/26/2024$10.93$10.86-0.64%$10.94$10.7587,454 shs$312.23 million02/23/2024$10.82$10.93+1.02%$11.05$10.6999,239 shs$314.24 million02/22/2024$10.81$10.82+0.09%$10.94$10.56198,317 shs$311.08 million02/21/2024$11.04$10.81-2.08%$11.11$10.7770,851 shs$310.79 million02/20/2024$11.17$11.04-1.16%$11.21$10.95124,185 shs$317.40 million02/19/2024$11.17$11.17$11.30$10.91140,800 shs$321.14 million Related Companies: Atlas Lithium Stock Price Chart Dakota Gold Stock Price Chart Tredegar Stock Price Chart Rayonier Advanced Materials Stock Price Chart ASP Isotopes Stock Price Chart Osisko Development Stock Price Chart Piedmont Lithium Stock Price Chart GrowGeneration Stock Price Chart L.B. Foster Stock Price Chart Northern Technologies International Stock Price Chart Receive AVD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American Vanguard and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AVD) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American Vanguard Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.