MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVD — American Vanguard Corporation
NYSEAmerican Vanguard Corporation
$1.74
-0.01(-0.57%)
- O
- 1.79
- H
- 1.81
- L
- 1.73
- V
- 236.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.74
Period Return-58.67%
Period High$5.92
Period Low$1.67
Avg Daily Volume258.8K
Total Trading Days365
AVD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.79 | $1.81 | $1.73 | $1.74 | $-0.01 | -0.57% | 236,829 | $1.77 | $1.73 $1.81 |
| Oct 1, 2026 | $1.73 | $1.78 | $1.67 | $1.75 | +$0.00 | +0.00% | 571,905 | $1.72 | $1.67 $1.78 |
| Sep 30, 2026 | $1.85 | $1.85 | $1.74 | $1.75 | $-0.02 | -1.13% | 206,084 | $1.76 | $1.74 $1.85 |
| Sep 29, 2026 | $1.77 | $1.84 | $1.76 | $1.77 | $-0.02 | -1.12% | 251,486 | $1.80 | $1.76 $1.84 |
| Sep 28, 2026 | $1.85 | $1.85 | $1.78 | $1.79 | $-0.08 | -4.28% | 377,120 | $1.81 | $1.78 $1.85 |
| Sep 25, 2026 | $1.93 | $1.93 | $1.85 | $1.87 | $-0.06 | -3.11% | 325,319 | $1.89 | $1.85 $1.93 |
| Sep 24, 2026 | $2.02 | $2.04 | $1.89 | $1.93 | $-0.10 | -4.93% | 636,503 | $1.96 | $1.89 $2.04 |
| Sep 23, 2026 | $2.09 | $2.10 | $1.99 | $2.03 | $-0.06 | -2.87% | 346,802 | $2.03 | $1.99 $2.10 |
| Sep 22, 2026 | $2.06 | $2.12 | $2.06 | $2.09 | +$0.03 | +1.46% | 185,754 | $2.09 | $2.06 $2.12 |
| Sep 21, 2026 | $2.19 | $2.20 | $2.05 | $2.06 | $-0.11 | -5.07% | 309,511 | $2.09 | $2.05 $2.20 |
| Sep 18, 2026 | $2.17 | $2.17 | $2.09 | $2.17 | $-0.01 | -0.46% | 474,749 | $2.14 | $2.09 $2.17 |
| Sep 17, 2026 | $2.17 | $2.20 | $2.15 | $2.18 | +$0.05 | +2.35% | 102,171 | $2.18 | $2.15 $2.20 |
| Sep 16, 2026 | $2.22 | $2.35 | $2.13 | $2.13 | $-0.13 | -5.75% | 581,138 | $2.25 | $2.13 $2.35 |
| Sep 15, 2026 | $2.24 | $2.28 | $2.21 | $2.26 | +$0.02 | +0.89% | 170,792 | $2.25 | $2.21 $2.28 |
| Sep 14, 2026 | $2.29 | $2.29 | $2.21 | $2.24 | $-0.02 | -0.88% | 249,121 | $2.23 | $2.21 $2.29 |
| Sep 11, 2026 | $2.26 | $2.32 | $2.22 | $2.26 | +$0.03 | +1.35% | 228,401 | $2.25 | $2.22 $2.32 |
| Sep 10, 2026 | $2.22 | $2.30 | $2.22 | $2.23 | +$0.02 | +0.90% | 255,141 | $2.26 | $2.22 $2.30 |
| Sep 9, 2026 | $2.27 | $2.33 | $2.21 | $2.21 | $-0.07 | -3.07% | 153,253 | $2.26 | $2.21 $2.33 |
| Sep 8, 2026 | $2.34 | $2.36 | $2.28 | $2.28 | $-0.05 | -2.15% | 146,270 | $2.31 | $2.28 $2.36 |
| Sep 4, 2026 | $2.25 | $2.35 | $2.25 | $2.33 | +$0.03 | +1.30% | 136,102 | $2.32 | $2.25 $2.35 |
| Sep 3, 2026 | $2.40 | $2.42 | $2.24 | $2.30 | $-0.06 | -2.54% | 133,471 | $2.31 | $2.24 $2.42 |
| Sep 2, 2026 | $2.27 | $2.41 | $2.27 | $2.36 | +$0.07 | +3.06% | 488,845 | $2.35 | $2.27 $2.41 |
| Sep 1, 2026 | $2.17 | $2.33 | $2.17 | $2.29 | +$0.09 | +4.09% | 265,181 | $2.28 | $2.17 $2.33 |
| Aug 31, 2026 | $2.18 | $2.27 | $2.18 | $2.20 | +$0.01 | +0.46% | 314,530 | $2.21 | $2.18 $2.27 |
| Aug 28, 2026 | $2.19 | $2.27 | $2.18 | $2.19 | +$0.01 | +0.46% | 105,221 | $2.21 | $2.18 $2.27 |
| Aug 27, 2026 | $2.22 | $2.22 | $2.15 | $2.18 | $-0.03 | -1.36% | 90,084 | $2.18 | $2.15 $2.22 |
| Aug 26, 2026 | $2.23 | $2.30 | $2.20 | $2.21 | $-0.03 | -1.34% | 131,881 | $2.26 | $2.20 $2.30 |
| Aug 25, 2026 | $2.17 | $2.27 | $2.16 | $2.24 | +$0.07 | +3.23% | 171,712 | $2.21 | $2.16 $2.27 |
| Aug 24, 2026 | $2.33 | $2.33 | $2.16 | $2.17 | $-0.13 | -5.65% | 175,966 | $2.23 | $2.16 $2.33 |
| Aug 21, 2026 | $2.25 | $2.37 | $2.22 | $2.30 | +$0.07 | +3.14% | 210,873 | $2.28 | $2.22 $2.37 |