American Vanguard (AVD) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free AVD Stock Alerts $11.69 -1.21 (-9.38%) (As of 03/18/2024 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+4.47%1 Month Performance+4.66%3 Month Performance+8.74%6 Month Performance-5.27%Year-To-Date Performance+6.56%1 Year Performance-44.88% 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 Monday, March, 18, 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 Capitalization03/18/2024$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 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. 03/08/2024$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 million02/02/2024$11.00$11.18+1.64%$11.35$10.84360,330 shs$321.43 million02/01/2024$10.92$11.00+0.73%$11.67$10.50325,559 shs$316.25 million01/31/2024$10.87$10.92+0.46%$11.49$10.83553,980 shs$313.95 million01/30/2024$10.90$10.87-0.23%$11.03$10.77195,097 shs$312.51 million01/29/2024$10.79$10.90+0.97%$11.01$10.72184,774 shs$313.23 million01/26/2024$10.66$10.79+1.22%$10.86$10.68148,950 shs$310.21 million01/25/2024$10.17$10.66+4.82%$10.67$10.30208,642 shs$306.48 million01/24/2024$10.15$10.17+0.20%$10.31$10.10142,798 shs$292.39 million01/23/2024$10.29$10.15-1.31%$10.56$10.09212,852 shs$291.81 millionMy next big prediction isn’t a prediction (Ad)I believe this could change your life forever. I’m talking about transforming everything for you, financially. You see, a rare market anomaly has emerged that I believe is going to make some people very wealthy. Almost nobody in the mainstream media or Wall Street has connected the dots on what’s going on, but that ignorance won’t last for long. When they wake up to this situation, billions of dollars will flood in.Click here now to sign up01/22/2024$9.87$10.29+4.20%$10.30$9.96234,184 shs$295.69 million01/19/2024$9.74$9.87+1.33%$9.95$9.53231,079 shs$283.76 million01/18/2024$9.88$9.74-1.42%$9.82$9.58168,977 shs$280.03 million01/17/2024$10.17$9.88-2.85%$10.12$9.80181,753 shs$284.05 million01/16/2024$10.15$10.17+0.20%$10.36$10.03179,040 shs$292.39 million01/15/2024$10.15$10.15$10.54$10.12158,700 shs$291.81 million01/12/2024$10.31$10.17-1.36%$10.54$10.12158,720 shs$292.39 million01/11/2024$10.50$10.31-1.81%$10.51$10.20133,831 shs$296.41 million01/10/2024$10.60$10.50-0.94%$10.61$10.45132,918 shs$301.88 million01/09/2024$10.93$10.60-3.02%$10.93$10.54236,345 shs$304.75 million01/08/2024$10.53$10.93+3.80%$10.94$10.43207,857 shs$314.24 million01/05/2024$10.60$10.53-0.66%$10.74$10.43268,665 shs$302.74 million01/04/2024$10.66$10.60-0.56%$10.74$10.42372,652 shs$304.75 million01/03/2024$10.91$10.66-2.29%$10.86$10.57362,095 shs$306.48 million01/02/2024$10.97$10.91-0.55%$11.33$10.73297,102 shs$313.66 million01/01/2024$10.97$10.97$11.26$10.97134,300 shs$315.39 million12/29/2023$11.13$10.97-1.44%$11.26$10.97133,344 shs$315.39 million12/28/2023$11.19$11.13-0.54%$11.40$11.11153,596 shs$319.99 million12/27/2023$11.24$11.19-0.44%$11.34$11.15147,829 shs$321.71 million12/26/2023$11.21$11.24+0.27%$11.38$11.19214,387 shs$323.15 million12/25/2023$11.21$11.21$11.42$11.14148,800 shs$322.29 million12/22/2023$11.18$11.21+0.27%$11.42$11.14148,804 shs$322.29 million12/21/2023$11.05$11.18+1.18%$11.38$11.06231,171 shs$321.43 million12/20/2023$11.12$11.05-0.63%$11.18$10.97293,658 shs$317.69 million12/19/2023$10.75$11.12+3.44%$11.17$10.83182,393 shs$319.70 million12/18/2023$10.99$10.75-2.18%$10.96$10.55258,687 shs$309.06 million Related Companies: CVR Partners Stock Price Chart Intrepid Potash Stock Price Chart Piedmont Lithium Stock Price Chart Ranpak Stock Price Chart NL Industries Stock Price Chart Valhi Stock Price Chart L.B. Foster Stock Price Chart Vizsla Silver Stock Price Chart Perpetua Resources Stock Price Chart McEwen Mining 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 3/18/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial MetalsLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceStock-Picking AI Predicts #1 Stock of 2024AltimetryDid you make $29,000 two days with AI options trades?Prosper Trading AcademyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThe world’s greatest investmentPorter & Company 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.