American Vanguard (AVD) Stock Chart & Stock Price History → The Next Nvidia? (From InvestorPlace) (Ad) Free AVD Stock Alerts $11.77 0.00 (0.00%) (As of 05/3/2024 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+3.25%1 Month Performance-5.61%3 Month Performance+12.10%6 Month Performance+19.61%Year-To-Date Performance+7.29%1 Year Performance-37.33% 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 Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now AVD Stock Chart for Sunday, May, 5, 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 Capitalization05/03/2024$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 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. 04/25/2024$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 million03/22/2024$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 millionThe asset beating inflation by 4x (Ad)"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.That's why we have released our Free Precious Metals Investment Guide that explains all the details03/08/2024$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 million02/16/2024$11.07$11.17+0.90%$11.30$10.90140,796 shs$321.14 million02/15/2024$10.43$11.07+6.14%$11.08$10.50219,625 shs$318.26 million02/14/2024$10.37$10.43+0.58%$10.48$10.25123,520 shs$299.86 million02/13/2024$11.02$10.37-5.90%$10.74$10.31224,921 shs$298.14 million02/12/2024$10.52$11.02+4.75%$11.06$10.69214,152 shs$316.83 million02/09/2024$10.29$10.51+2.14%$10.63$10.18163,831 shs$302.16 million02/08/2024$10.58$10.29-2.74%$10.60$10.25185,404 shs$295.84 million02/07/2024$10.57$10.58+0.09%$10.69$10.52116,338 shs$304.18 million02/06/2024$10.50$10.57+0.67%$10.73$10.45172,354 shs$303.89 million02/05/2024$11.18$10.50-6.08%$10.99$10.30431,150 shs$301.88 million Related Companies: CVR Partners Stock Price Chart Perpetua Resources Stock Price Chart Vizsla Silver Stock Price Chart Intrepid Potash Stock Price Chart NL Industries Stock Price Chart L.B. Foster Stock Price Chart Rayonier Advanced Materials Stock Price Chart Valhi Stock Price Chart Piedmont Lithium Stock Price Chart Dakota Gold 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 5/5/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldCould Your Accounts Be Frozen?Allegiance GoldThe asset beating inflation by 4xColonial MetalsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable ProsperityIs Tesla going out of business?DTI 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 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.