Get the Stockscreener App
4.43
4.32%
-0.20
American Vanguard Corp Stock (AVD) Price History
The historical daily chart and data for American Vanguard Corp stock (AVD), adjusted for splits and dividends, show that the latest closing stock price as of March 28, 2025, is $4.43.
- American Vanguard Corp all-time high stock price is $25.99, occurred on June 03, 2022.
- The lowest American Vanguard Corp stock price recorded was $4.20 on March 25, 2025. Since then, American Vanguard Corp's stock price has risen over 5.48% to $4.43 now.
- The 52-week high stock price for AVD is $13.13, representing a 196.39% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for AVD is $4.20, indicating a -5.19% decrease from the current share price, occurred on March 25, 2025.
- The closing price of American Vanguard Corp (AVD) stock in the beginning of 2024 was $16.22. The stock closed the year at $21.71, a gain of over 33.85% for the year.
The table below shows more information about AVD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 28, 2025 | $4.68 | $4.34 | $0.3439 | 184,584.0 | -4.32% |
| Mar 27, 2025 | $4.74 | $4.51 | $0.23 | 235,696.0 | +2.89% |
| Mar 26, 2025 | $4.52 | $4.22 | $0.30 | 265,604.0 | +6.89% |
| Mar 25, 2025 | $4.41 | $4.20 | $0.207 | 270,007.0 | -3.44% |
| Mar 24, 2025 | $4.69 | $4.35 | $0.34 | 301,077.0 | -3.96% |
| Mar 21, 2025 | $4.67 | $4.48 | $0.19 | 423,285.0 | -4.42% |
| Mar 20, 2025 | $4.95 | $4.71 | $0.235 | 229,262.0 | -4.81% |
| Mar 19, 2025 | $5.04 | $4.74 | $0.295 | 242,476.0 | +5.05% |
| Mar 18, 2025 | $4.85 | $4.65 | $0.201 | 225,263.0 | +0.42% |
| Mar 17, 2025 | $4.86 | $4.42 | $0.43 | 213,345.0 | +6.77% |
| Mar 14, 2025 | $4.90 | $4.37 | $0.535 | 296,876.0 | -5.74% |
| Mar 13, 2025 | $4.76 | $4.57 | $0.19 | 177,341.0 | +0.21% |
| Mar 12, 2025 | $4.81 | $4.61 | $0.1976 | 143,211.0 | -1.26% |
| Mar 11, 2025 | $4.90 | $4.62 | $0.275 | 139,625.0 | -1.86% |
| Mar 10, 2025 | $4.95 | $4.59 | $0.3591 | 210,367.0 | +3.42% |
| Mar 07, 2025 | $4.81 | $4.54 | $0.2666 | 344,636.0 | +2.18% |
| Mar 06, 2025 | $4.80 | $4.49 | $0.31 | 365,650.0 | -3.58% |
| Mar 05, 2025 | $4.76 | $4.38 | $0.38 | 281,681.0 | +4.40% |
| Mar 04, 2025 | $4.62 | $4.54 | $0.075 | 111,051.0 | -6.76% |
| Mar 03, 2025 | $5.21 | $4.87 | $0.34 | 282,030.0 | -5.06% |
| Feb 28, 2025 | $5.21 | $5.07 | $0.14 | 139,459.0 | -1.15% |
| Feb 27, 2025 | $5.24 | $5.03 | $0.2131 | 123,492.0 | -0.38% |
American Vanguard Corp Stock (AVD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Vanguard Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Vanguard Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Vanguard Corp Stock (AVD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $5.21 | $4.20 | $1.01 | 5,127,651.0 | -13.81% |
| Feb, 2025 | $6.33 | $4.94 | $1.39 | 3,050,610.0 | -16.83% |
| Jan, 2025 | $6.28 | $4.51 | $1.77 | 7,009,021.0 | +33.48% |
American Vanguard Corp Stock (AVD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.29 | $4.26 | $2.03 | 5,845,718.0 | -23.96% |
| Nov, 2024 | $6.68 | $5.19 | $1.49 | 7,974,096.0 | +14.91% |
| Oct, 2024 | $5.57 | $5.01 | $0.56 | 5,243,520.0 | -1.32% |
| Sep, 2024 | $6.58 | $5.16 | $1.42 | 4,706,236.0 | -7.67% |
| Aug, 2024 | $9.62 | $4.95 | $4.67 | 9,384,618.0 | -40.33% |
| Jul, 2024 | $9.84 | $7.94 | $1.90 | 4,752,198.0 | +11.86% |
| Jun, 2024 | $9.24 | $8.44 | $0.80 | 4,529,880.0 | -1.04% |
| May, 2024 | $12.67 | $8.57 | $4.10 | 6,215,426.0 | -23.71% |
| Apr, 2024 | $13.13 | $11.01 | $2.12 | 3,467,867.0 | -12.05% |
| Mar, 2024 | $14.28 | $10.57 | $3.71 | 4,542,426.0 | +20.80% |
| Feb, 2024 | $11.67 | $10.17 | $1.50 | 3,529,321.0 | -1.83% |
| Jan, 2024 | $11.49 | $9.53 | $1.96 | 4,828,534.0 | -0.46% |
American Vanguard Corp Stock (AVD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.42 | $9.36 | $2.06 | 5,530,381.0 | +16.95% |
| Nov, 2023 | $10.05 | $8.41 | $1.64 | 7,872,427.0 | +0.21% |
| Oct, 2023 | $11.16 | $8.78 | $2.38 | 14,323,196.0 | -14.36% |
| Sep, 2023 | $14.04 | $10.20 | $3.84 | 7,398,684.0 | -20.91% |
| Aug, 2023 | $18.22 | $13.67 | $4.55 | 5,817,409.0 | -23.48% |
| Jul, 2023 | $18.31 | $17.16 | $1.15 | 3,236,027.0 | +1.06% |
| Jun, 2023 | $18.38 | $16.91 | $1.47 | 5,251,927.0 | +4.75% |
| May, 2023 | $19.64 | $15.01 | $4.63 | 3,554,286.0 | -11.38% |
| Apr, 2023 | $22.03 | $18.68 | $3.36 | 2,109,165.0 | -12.02% |
| Mar, 2023 | $22.58 | $19.62 | $2.96 | 3,840,559.0 | +4.84% |
| Feb, 2023 | $22.93 | $19.80 | $3.13 | 2,337,332.0 | -7.61% |
| Jan, 2023 | $23.67 | $20.86 | $2.81 | 1,704,628.0 | +4.05% |
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):