Free Trial

American Vanguard (AVD) Stock Chart & Stock Price History

American Vanguard logo
$4.18 -0.08 (-1.88%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$4.15 -0.03 (-0.72%)
As of 05/23/2025 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

American Vanguard Stock Price Performance

The American Vanguard (AVD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 52.77%, with a year-to-date return of -9.72%. In the past month, the stock has increased 1.70%, reflecting recent market activity.

As of the latest close, American Vanguard traded at $4.18 with a market cap of $120.33 million and volume of 156,121 shares. Five years ago, the stock traded at $12.15, representing a 65.60% decrease over that period. At the time, it had a market cap of $366.43 million and a volume of 203,491 shares.

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.

5 Day
Performance
-4.35%
1 Month
Performance
+1.70%
3 Month
Performance
-17.96%
Year-To-Date
Performance
-9.72%
1 Year
Performance
-52.77%
5 Year
Performance
-65.60%

AVD Stock Chart for Sunday, May, 25, 2025

American Vanguard Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$4.26$4.18
-1.97%
$4.30$4.13156,121 shs$120.33 million
05/22/2025$4.26$4.26
+0.09%
$4.28$4.1791,811 shs$122.75 million
05/21/2025$4.37$4.26
-2.52%
$4.42$4.23100,981 shs$122.64 million
05/20/2025$4.29$4.37
+1.86%
$4.38$4.27119,843 shs$125.80 million
05/19/2025$4.10$4.29
+4.63%
$4.32$4.04116,793 shs$123.50 million
05/16/2025$4.11$4.10
-0.24%
$4.15$3.99128,527 shs$118.03 million
05/15/2025$4.23$4.11
-2.84%
$4.14$3.86296,865 shs$118.32 million
05/14/2025$4.39$4.23
-3.64%
$4.41$4.18220,726 shs$121.77 million
05/13/2025$4.48$4.39
-1.94%
$4.59$4.31145,455 shs$126.38 million
05/12/2025$4.46$4.48
+0.38%
$4.71$4.42118,988 shs$128.88 million
05/09/2025$4.38$4.46
+1.94%
$4.52$4.37154,049 shs$128.39 million
05/08/2025$4.14$4.38
+5.80%
$4.40$4.14114,740 shs$125.95 million
05/07/2025$4.27$4.14
-3.05%
$4.32$4.10118,691 shs$119.04 million
05/06/2025$4.23$4.27
+0.83%
$4.31$4.17123,941 shs$122.78 million
05/05/2025$4.24$4.23
-0.12%
$4.33$4.20100,962 shs$121.77 million
05/02/2025$4.27$4.24
-0.70%
$4.31$4.19101,416 shs$121.92 million
05/01/2025$4.22$4.27
+1.07%
$4.30$4.15136,777 shs$122.78 million
04/30/2025$4.30$4.22
-1.86%
$4.23$4.10116,153 shs$121.49 million
04/29/2025$4.16$4.30
+3.37%
$4.32$4.10130,242 shs$123.79 million
04/28/2025$4.11$4.16
+1.22%
$4.17$4.03101,049 shs$119.76 million
04/25/2025$4.18$4.11
-1.67%
$4.15$4.01112,550 shs$118.32 million
04/24/2025$4.26$4.18
-1.88%
$4.29$4.14131,867 shs$120.33 million

This page (NYSE:AVD) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners