Free Trial

American Vanguard (AVD) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free AVD Stock Alerts
$11.30
+0.23 (+2.08%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

American Vanguard Stock Price Performance

5 Day
Performance
+1.80%
1 Month
Performance
-10.46%
3 Month
Performance
+11.11%
6 Month
Performance
+26.26%
Year-To-Date
Performance
+3.01%
1 Year
Performance
-43.44%
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

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

AVD Stock Chart for Wednesday, April, 24, 2024

AVD Chart by TradingView

American Vanguard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$11.07$11.30
+2.08%		$11.35$11.02139,204 shs$325.44 million
04/22/2024$11.11$11.07
-0.36%		$11.21$11.01150,526 shs$318.82 million
04/19/2024$11.09$11.10
+0.09%		$11.28$11.06132,008 shs$319.68 million
04/18/2024$11.27$11.09
-1.60%		$11.40$11.08157,257 shs$319.39 million
04/17/2024$11.60$11.27
-2.80%		$11.69$11.26125,003 shs$324.58 million
04/16/2024$11.61$11.60
-0.13%		$11.66$11.46114,285 shs$333.94 million
04/15/2024$11.69$11.61
-0.68%		$12.03$11.61167,224 shs$334.37 million
04/12/2024$12.11$11.69
-3.47%		$12.12$11.63143,120 shs$336.67 million
04/11/2024$12.05$12.11
+0.50%		$12.19$11.96108,356 shs$348.77 million
04/10/2024$12.70$12.05
-5.12%		$12.42$11.89160,638 shs$347.04 million
04/09/2024$12.50$12.70
+1.60%		$12.71$12.55108,105 shs$365.70 million
04/08/2024$12.49$12.50
+0.08%		$12.74$12.47103,794 shs$360 million
04/05/2024$12.39$12.47
+0.65%		$12.60$12.38468,604 shs$359.14 million
04/04/2024$12.75$12.39
-2.82%		$12.93$12.39114,127 shs$356.83 million
04/03/2024$12.68$12.75
+0.55%		$12.87$12.5993,765 shs$367.20 million
04/02/2024$12.80$12.68
-0.94%		$12.92$12.41169,019 shs$364.55 million
04/01/2024$12.95$12.80
-1.16%		$13.13$12.79411,371 shs$368 million
03/29/2024$12.96$12.95
-0.08%		$13.03$12.66174,037 shs$372.31 million
03/28/2024$12.65$12.96
+2.45%		$13.03$12.66173,537 shs$372.60 million
03/27/2024$12.32$12.65
+2.68%		$12.75$12.40158,701 shs$363.69 million
03/26/2024$12.63$12.32
-2.45%		$12.66$12.32180,792 shs$354.20 million
03/25/2024$12.62$12.63
+0.08%		$12.94$12.63124,438 shs$363.11 million
03/22/2024$12.79$12.62
-1.33%		$12.81$12.62137,012 shs$362.83 million
03/21/2024$13.10$12.79
-2.37%		$13.17$12.66192,187 shs$367.71 million
03/20/2024$12.24$13.10
+7.03%		$13.25$12.30301,365 shs$376.63 million
03/19/2024$11.69$12.24
+4.70%		$12.42$11.58324,025 shs$351.90 million
03/18/2024$12.90$11.69
-9.38%		$12.90$11.57373,707 shs$336.09 million
03/15/2024$10.59$12.93
+22.10%		$14.28$12.46961,700 shs$371.74 million
03/14/2024$11.19$10.59
-5.36%		$11.24$10.57233,667 shs$304.46 million
03/13/2024$10.82$11.19
+3.42%		$11.19$10.75167,674 shs$321.71 million
03/12/2024$10.85$10.82
-0.28%		$10.87$10.7092,711 shs$311.08 million
03/11/2024$10.83$10.85
+0.18%		$10.93$10.68121,131 shs$311.94 million
03/08/2024$11.12$10.83
-2.61%		$11.30$10.8185,326 shs$311.36 million
03/07/2024$10.81$11.12
+2.87%		$11.23$10.95212,140 shs$319.70 million
03/06/2024$10.74$10.81
+0.65%		$10.92$10.73113,532 shs$310.79 million
03/05/2024$10.79$10.74
-0.46%		$10.86$10.6798,539 shs$308.78 million
03/04/2024$10.82$10.79
-0.28%		$11.28$10.78150,528 shs$310.21 million
03/01/2024$10.72$10.83
+1.03%		$10.91$10.60306,533 shs$311.36 million
02/29/2024$10.54$10.72
+1.71%		$10.82$10.59131,606 shs$308.20 million
02/28/2024$10.77$10.54
-2.14%		$10.83$10.5461,846 shs$303.03 million
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
02/27/2024$10.86$10.77
-0.83%		$10.98$10.6976,069 shs$309.64 million
02/26/2024$10.93$10.86
-0.64%		$10.94$10.7587,454 shs$312.23 million
02/23/2024$10.82$10.93
+1.02%		$11.05$10.6999,239 shs$314.24 million
02/22/2024$10.81$10.82
+0.09%		$10.94$10.56198,317 shs$311.08 million
02/21/2024$11.04$10.81
-2.08%		$11.11$10.7770,851 shs$310.79 million
02/20/2024$11.17$11.04
-1.16%		$11.21$10.95124,185 shs$317.40 million
02/19/2024$11.17$11.17$11.30$10.91140,800 shs$321.14 million
02/16/2024$11.07$11.17
+0.90%		$11.30$10.90140,796 shs$321.14 million
02/15/2024$10.43$11.07
+6.14%		$11.08$10.50219,625 shs$318.26 million
02/14/2024$10.37$10.43
+0.58%		$10.48$10.25123,520 shs$299.86 million
02/13/2024$11.02$10.37
-5.90%		$10.74$10.31224,921 shs$298.14 million
02/12/2024$10.52$11.02
+4.75%		$11.06$10.69214,152 shs$316.83 million
02/09/2024$10.29$10.51
+2.14%		$10.63$10.18163,831 shs$302.16 million
02/08/2024$10.58$10.29
-2.74%		$10.60$10.25185,404 shs$295.84 million
02/07/2024$10.57$10.58
+0.09%		$10.69$10.52116,338 shs$304.18 million
02/06/2024$10.50$10.57
+0.67%		$10.73$10.45172,354 shs$303.89 million
02/05/2024$11.18$10.50
-6.08%		$10.99$10.30431,150 shs$301.88 million
02/02/2024$11.00$11.18
+1.64%		$11.35$10.84360,330 shs$321.43 million
02/01/2024$10.92$11.00
+0.73%		$11.67$10.50325,559 shs$316.25 million
01/31/2024$10.87$10.92
+0.46%		$11.49$10.83553,980 shs$313.95 million
01/30/2024$10.90$10.87
-0.23%		$11.03$10.77195,097 shs$312.51 million
01/29/2024$10.79$10.90
+0.97%		$11.01$10.72184,774 shs$313.23 million
01/26/2024$10.66$10.79
+1.22%		$10.86$10.68148,950 shs$310.21 million
01/25/2024$10.17$10.66
+4.82%		$10.67$10.30208,642 shs$306.48 million
01/24/2024$10.15$10.17
+0.20%		$10.31$10.10142,798 shs$292.39 million
01/23/2024$10.29$10.15
-1.31%		$10.56$10.09212,852 shs$291.81 million

Related Companies:
This page (NYSE:AVD) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press