American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
4.280
-0.030 (-0.70%)
Dec 5, 2025, 4:00 PM EST - Market closed
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.35 | 4.50 | 4.25 | 4.28 | 4.28 | -0.70% | 205,317 |
| Dec 4, 2025 | 4.57 | 4.64 | 4.23 | 4.31 | 4.31 | -6.71% | 173,020 |
| Dec 3, 2025 | 4.50 | 4.64 | 4.50 | 4.62 | 4.62 | 2.67% | 147,029 |
| Dec 2, 2025 | 4.56 | 4.56 | 4.43 | 4.50 | 4.50 | -1.53% | 109,348 |
| Dec 1, 2025 | 4.59 | 4.65 | 4.56 | 4.57 | 4.57 | -1.93% | 95,725 |
| Nov 28, 2025 | 4.53 | 4.68 | 4.49 | 4.66 | 4.66 | 4.02% | 76,903 |
| Nov 26, 2025 | 4.37 | 4.60 | 4.37 | 4.48 | 4.48 | 1.82% | 150,860 |
| Nov 25, 2025 | 4.31 | 4.43 | 4.28 | 4.40 | 4.40 | 1.38% | 189,525 |
| Nov 24, 2025 | 4.29 | 4.37 | 4.19 | 4.34 | 4.34 | 0.46% | 187,562 |
| Nov 21, 2025 | 4.40 | 4.46 | 4.29 | 4.32 | 4.32 | -0.46% | 263,809 |
| Nov 20, 2025 | 4.41 | 4.47 | 4.29 | 4.34 | 4.34 | -1.59% | 246,529 |
| Nov 19, 2025 | 4.69 | 4.72 | 4.40 | 4.41 | 4.41 | -6.77% | 208,108 |
| Nov 18, 2025 | 4.82 | 4.82 | 4.61 | 4.73 | 4.73 | -1.46% | 225,242 |
| Nov 17, 2025 | 5.03 | 5.08 | 4.79 | 4.80 | 4.80 | -5.51% | 198,472 |
| Nov 14, 2025 | 5.07 | 5.11 | 4.99 | 5.08 | 5.08 | -0.20% | 174,446 |
| Nov 13, 2025 | 5.04 | 5.14 | 5.00 | 5.09 | 5.09 | 1.19% | 194,378 |
| Nov 12, 2025 | 4.81 | 5.09 | 4.80 | 5.03 | 5.03 | 3.29% | 159,042 |
| Nov 11, 2025 | 5.05 | 5.06 | 4.73 | 4.87 | 4.87 | -3.75% | 197,209 |
| Nov 10, 2025 | 5.00 | 5.13 | 4.90 | 5.06 | 5.06 | -0.78% | 219,920 |
| Nov 7, 2025 | 4.83 | 5.15 | 4.83 | 5.10 | 5.10 | 3.03% | 204,102 |
| Nov 6, 2025 | 4.99 | 5.05 | 4.85 | 4.95 | 4.95 | -1.39% | 170,520 |
| Nov 5, 2025 | 4.71 | 5.04 | 4.71 | 5.02 | 5.02 | 6.36% | 194,916 |
| Nov 4, 2025 | 4.56 | 4.79 | 4.51 | 4.72 | 4.72 | 1.07% | 147,547 |
| Nov 3, 2025 | 4.49 | 4.71 | 4.39 | 4.67 | 4.67 | 4.47% | 205,530 |
| Oct 31, 2025 | 4.60 | 4.61 | 4.40 | 4.47 | 4.47 | -3.66% | 258,083 |
| Oct 30, 2025 | 4.49 | 4.82 | 4.45 | 4.64 | 4.64 | 1.09% | 134,230 |
| Oct 29, 2025 | 4.88 | 4.88 | 4.52 | 4.59 | 4.59 | -6.33% | 300,391 |
| Oct 28, 2025 | 5.14 | 5.14 | 4.89 | 4.90 | 4.90 | -2.78% | 117,026 |
| Oct 27, 2025 | 5.36 | 5.45 | 4.97 | 5.04 | 5.04 | -5.79% | 217,208 |
| Oct 24, 2025 | 5.33 | 5.41 | 5.22 | 5.35 | 5.35 | 1.90% | 96,110 |
| Oct 23, 2025 | 5.24 | 5.35 | 5.20 | 5.25 | 5.25 | 0.38% | 104,310 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.14 | 5.23 | 5.23 | -1.13% | 90,460 |
| Oct 21, 2025 | 5.26 | 5.29 | 5.18 | 5.29 | 5.29 | 0.38% | 74,605 |
| Oct 20, 2025 | 5.29 | 5.35 | 5.24 | 5.27 | 5.27 | 0.96% | 98,806 |
| Oct 17, 2025 | 5.32 | 5.34 | 5.18 | 5.22 | 5.22 | -2.43% | 110,492 |
| Oct 16, 2025 | 5.34 | 5.36 | 5.15 | 5.35 | 5.35 | 0.56% | 181,627 |
| Oct 15, 2025 | 5.15 | 5.34 | 5.06 | 5.32 | 5.32 | 3.10% | 137,050 |
| Oct 14, 2025 | 5.00 | 5.20 | 5.00 | 5.16 | 5.16 | 1.18% | 68,588 |
| Oct 13, 2025 | 5.17 | 5.20 | 5.03 | 5.10 | 5.10 | 1.19% | 129,958 |
| Oct 10, 2025 | 5.26 | 5.27 | 5.03 | 5.04 | 5.04 | -4.18% | 196,781 |
| Oct 9, 2025 | 5.17 | 5.28 | 5.17 | 5.26 | 5.26 | 1.74% | 143,862 |
| Oct 8, 2025 | 5.10 | 5.21 | 4.94 | 5.17 | 5.17 | 1.77% | 118,849 |
| Oct 7, 2025 | 5.18 | 5.34 | 5.06 | 5.08 | 5.08 | -2.12% | 110,352 |
| Oct 6, 2025 | 5.43 | 5.47 | 5.17 | 5.19 | 5.19 | -4.24% | 169,316 |
| Oct 3, 2025 | 5.51 | 5.71 | 5.41 | 5.42 | 5.42 | -1.63% | 81,069 |
| Oct 2, 2025 | 5.52 | 5.57 | 5.43 | 5.51 | 5.51 | 0.92% | 137,546 |
| Oct 1, 2025 | 5.71 | 5.73 | 5.38 | 5.46 | 5.46 | -4.88% | 173,449 |
| Sep 30, 2025 | 5.74 | 5.89 | 5.64 | 5.74 | 5.74 | 0.17% | 109,873 |
| Sep 29, 2025 | 5.84 | 5.92 | 5.62 | 5.73 | 5.73 | -1.38% | 174,802 |
| Sep 26, 2025 | 5.61 | 5.83 | 5.56 | 5.81 | 5.81 | 3.38% | 123,698 |
| Sep 25, 2025 | 5.74 | 5.82 | 5.54 | 5.62 | 5.62 | -2.26% | 184,398 |
| Sep 24, 2025 | 5.60 | 5.78 | 5.49 | 5.75 | 5.75 | 1.95% | 216,899 |
| Sep 23, 2025 | 5.48 | 5.76 | 5.48 | 5.64 | 5.64 | 2.73% | 216,604 |
| Sep 22, 2025 | 5.35 | 5.58 | 5.31 | 5.49 | 5.49 | 1.67% | 208,820 |
| Sep 19, 2025 | 5.75 | 5.77 | 5.37 | 5.40 | 5.40 | -6.90% | 381,738 |
| Sep 18, 2025 | 5.67 | 5.80 | 5.55 | 5.80 | 5.80 | 3.39% | 173,153 |
| Sep 17, 2025 | 5.59 | 5.75 | 5.53 | 5.61 | 5.61 | 0.90% | 234,680 |
| Sep 16, 2025 | 5.52 | 5.59 | 5.41 | 5.56 | 5.56 | -0.18% | 149,591 |
| Sep 15, 2025 | 5.63 | 5.73 | 5.48 | 5.57 | 5.57 | -0.89% | 155,193 |
| Sep 12, 2025 | 5.57 | 5.65 | 5.43 | 5.62 | 5.62 | 0.36% | 187,610 |
| Sep 11, 2025 | 5.33 | 5.60 | 5.33 | 5.60 | 5.60 | 4.48% | 154,153 |
| Sep 10, 2025 | 5.36 | 5.39 | 5.24 | 5.36 | 5.36 | -0.56% | 147,706 |
| Sep 9, 2025 | 5.73 | 5.73 | 5.33 | 5.39 | 5.39 | -5.77% | 215,063 |
| Sep 8, 2025 | 5.62 | 5.74 | 5.54 | 5.72 | 5.72 | 2.33% | 200,761 |
| Sep 5, 2025 | 5.47 | 5.84 | 5.47 | 5.59 | 5.59 | 2.76% | 204,851 |
| Sep 4, 2025 | 5.40 | 5.51 | 5.30 | 5.44 | 5.44 | 0.74% | 107,631 |
| Sep 3, 2025 | 5.41 | 5.48 | 5.32 | 5.40 | 5.40 | - | 138,641 |
| Sep 2, 2025 | 5.29 | 5.44 | 5.27 | 5.40 | 5.40 | - | 198,082 |
| Aug 29, 2025 | 5.29 | 5.45 | 5.21 | 5.40 | 5.40 | 2.66% | 107,586 |
| Aug 28, 2025 | 5.45 | 5.50 | 5.22 | 5.26 | 5.26 | -2.59% | 124,535 |
| Aug 27, 2025 | 5.20 | 5.53 | 5.20 | 5.40 | 5.40 | 2.86% | 149,643 |
| Aug 26, 2025 | 5.10 | 5.26 | 5.07 | 5.25 | 5.25 | 2.14% | 122,210 |
| Aug 25, 2025 | 5.46 | 5.46 | 5.13 | 5.14 | 5.14 | -5.51% | 124,051 |
| Aug 22, 2025 | 5.06 | 5.44 | 5.05 | 5.44 | 5.44 | 8.37% | 232,288 |
| Aug 21, 2025 | 5.17 | 5.17 | 5.00 | 5.02 | 5.02 | -3.09% | 118,007 |
| Aug 20, 2025 | 5.23 | 5.35 | 5.15 | 5.18 | 5.18 | -0.58% | 142,256 |
| Aug 19, 2025 | 5.28 | 5.28 | 5.13 | 5.21 | 5.21 | -0.76% | 175,941 |
| Aug 18, 2025 | 5.25 | 5.37 | 5.18 | 5.25 | 5.25 | 0.96% | 166,977 |
| Aug 15, 2025 | 5.43 | 5.47 | 5.14 | 5.20 | 5.20 | -3.88% | 283,991 |
| Aug 14, 2025 | 5.18 | 5.42 | 5.09 | 5.41 | 5.41 | 2.66% | 492,300 |
| Aug 13, 2025 | 5.03 | 5.27 | 5.03 | 5.27 | 5.27 | 3.33% | 251,868 |
| Aug 12, 2025 | 4.76 | 5.25 | 4.74 | 5.10 | 5.10 | 8.51% | 344,915 |
| Aug 11, 2025 | 4.64 | 4.77 | 4.60 | 4.70 | 4.70 | 1.08% | 171,453 |
| Aug 8, 2025 | 4.62 | 4.76 | 4.60 | 4.65 | 4.65 | 2.42% | 172,251 |
| Aug 7, 2025 | 4.46 | 4.58 | 4.35 | 4.54 | 4.54 | 2.25% | 203,247 |
| Aug 6, 2025 | 4.55 | 4.62 | 4.36 | 4.44 | 4.44 | -2.84% | 240,362 |
| Aug 5, 2025 | 4.38 | 4.81 | 4.38 | 4.57 | 4.57 | 5.06% | 390,700 |
| Aug 4, 2025 | 4.26 | 4.56 | 4.22 | 4.35 | 4.35 | 3.33% | 469,084 |
| Aug 1, 2025 | 3.69 | 4.37 | 3.62 | 4.21 | 4.21 | 9.07% | 601,228 |
| Jul 31, 2025 | 3.33 | 4.02 | 3.29 | 3.86 | 3.86 | 14.88% | 896,415 |
| Jul 30, 2025 | 3.44 | 3.46 | 3.34 | 3.36 | 3.36 | -2.33% | 248,519 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.43 | 3.44 | 3.44 | -5.23% | 167,444 |
| Jul 28, 2025 | 3.76 | 3.76 | 3.55 | 3.63 | 3.63 | -2.68% | 169,798 |
| Jul 25, 2025 | 3.62 | 3.80 | 3.53 | 3.73 | 3.73 | 3.32% | 189,938 |
| Jul 24, 2025 | 3.68 | 3.71 | 3.55 | 3.61 | 3.61 | -3.22% | 259,528 |
| Jul 23, 2025 | 3.55 | 3.73 | 3.51 | 3.73 | 3.73 | 6.27% | 448,823 |
| Jul 22, 2025 | 3.55 | 3.69 | 3.51 | 3.51 | 3.51 | -0.57% | 230,054 |
| Jul 21, 2025 | 3.50 | 3.59 | 3.48 | 3.53 | 3.53 | 1.73% | 202,978 |
| Jul 18, 2025 | 3.59 | 3.59 | 3.42 | 3.47 | 3.47 | -2.53% | 199,671 |
| Jul 17, 2025 | 3.64 | 3.70 | 3.56 | 3.56 | 3.56 | -2.20% | 162,547 |