American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
4.470
-0.260 (-5.50%)
Mar 6, 2026, 4:00 PM EST - Market closed
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.70 | 4.75 | 4.47 | 4.47 | 4.47 | -5.50% | 202,063 |
| Mar 5, 2026 | 4.63 | 4.78 | 4.62 | 4.73 | 4.73 | 1.94% | 263,853 |
| Mar 4, 2026 | 4.71 | 4.77 | 4.59 | 4.64 | 4.64 | -0.64% | 193,767 |
| Mar 3, 2026 | 4.57 | 4.70 | 4.43 | 4.67 | 4.67 | 0.43% | 266,493 |
| Mar 2, 2026 | 4.59 | 4.67 | 4.53 | 4.65 | 4.65 | 0.87% | 201,362 |
| Feb 27, 2026 | 4.70 | 4.76 | 4.58 | 4.61 | 4.61 | -2.33% | 299,427 |
| Feb 26, 2026 | 4.90 | 4.97 | 4.67 | 4.72 | 4.72 | -3.87% | 185,744 |
| Feb 25, 2026 | 4.98 | 5.05 | 4.79 | 4.91 | 4.91 | -1.80% | 257,304 |
| Feb 24, 2026 | 5.05 | 5.16 | 4.95 | 5.00 | 5.00 | -0.20% | 210,346 |
| Feb 23, 2026 | 5.28 | 5.35 | 4.99 | 5.01 | 5.01 | -5.65% | 188,430 |
| Feb 20, 2026 | 5.41 | 5.55 | 5.23 | 5.31 | 5.31 | -1.85% | 393,711 |
| Feb 19, 2026 | 5.15 | 5.41 | 5.12 | 5.41 | 5.41 | 3.24% | 248,915 |
| Feb 18, 2026 | 5.20 | 5.35 | 5.16 | 5.24 | 5.24 | 1.55% | 133,753 |
| Feb 17, 2026 | 5.29 | 5.30 | 5.06 | 5.16 | 5.16 | -2.27% | 134,271 |
| Feb 13, 2026 | 5.25 | 5.43 | 5.20 | 5.28 | 5.28 | 1.15% | 86,781 |
| Feb 12, 2026 | 5.26 | 5.32 | 4.95 | 5.22 | 5.22 | 0.77% | 162,417 |
| Feb 11, 2026 | 5.03 | 5.22 | 5.01 | 5.18 | 5.18 | 3.60% | 165,721 |
| Feb 10, 2026 | 4.95 | 5.03 | 4.92 | 5.00 | 5.00 | 1.42% | 167,342 |
| Feb 9, 2026 | 4.94 | 5.02 | 4.89 | 4.93 | 4.93 | -1.20% | 169,580 |
| Feb 6, 2026 | 5.03 | 5.03 | 4.91 | 4.99 | 4.99 | -0.20% | 117,692 |
| Feb 5, 2026 | 5.24 | 5.24 | 4.87 | 5.00 | 5.00 | -4.58% | 176,540 |
| Feb 4, 2026 | 5.18 | 5.39 | 5.10 | 5.24 | 5.24 | 2.34% | 275,342 |
| Feb 3, 2026 | 5.05 | 5.13 | 4.91 | 5.12 | 5.12 | 0.79% | 194,802 |
| Feb 2, 2026 | 5.06 | 5.18 | 5.03 | 5.08 | 5.08 | - | 178,772 |
| Jan 30, 2026 | 4.97 | 5.10 | 4.85 | 5.08 | 5.08 | 1.20% | 204,968 |
| Jan 29, 2026 | 4.85 | 5.04 | 4.74 | 5.02 | 5.02 | 3.29% | 178,414 |
| Jan 28, 2026 | 4.82 | 4.88 | 4.65 | 4.86 | 4.86 | 1.04% | 154,075 |
| Jan 27, 2026 | 4.74 | 4.88 | 4.71 | 4.81 | 4.81 | 0.63% | 191,091 |
| Jan 26, 2026 | 4.92 | 4.94 | 4.72 | 4.78 | 4.78 | -2.65% | 274,965 |
| Jan 23, 2026 | 4.91 | 4.97 | 4.80 | 4.91 | 4.91 | -0.81% | 123,865 |
| Jan 22, 2026 | 4.97 | 5.18 | 4.91 | 4.95 | 4.95 | 0.20% | 224,285 |
| Jan 21, 2026 | 4.52 | 4.95 | 4.50 | 4.94 | 4.94 | 10.02% | 261,806 |
| Jan 20, 2026 | 4.23 | 4.51 | 4.16 | 4.49 | 4.49 | 4.42% | 261,695 |
| Jan 16, 2026 | 4.26 | 4.35 | 4.24 | 4.30 | 4.30 | - | 185,847 |
| Jan 15, 2026 | 4.08 | 4.33 | 3.99 | 4.30 | 4.30 | 6.70% | 224,810 |
| Jan 14, 2026 | 3.85 | 4.09 | 3.85 | 4.03 | 4.03 | 4.95% | 174,441 |
| Jan 13, 2026 | 3.91 | 3.96 | 3.81 | 3.84 | 3.84 | -1.54% | 162,372 |
| Jan 12, 2026 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 1.30% | 168,324 |
| Jan 9, 2026 | 3.83 | 3.90 | 3.76 | 3.85 | 3.85 | 1.58% | 115,251 |
| Jan 8, 2026 | 3.75 | 3.86 | 3.73 | 3.79 | 3.79 | 1.07% | 138,115 |
| Jan 7, 2026 | 3.94 | 3.94 | 3.73 | 3.75 | 3.75 | -4.09% | 229,016 |
| Jan 6, 2026 | 3.80 | 3.91 | 3.76 | 3.91 | 3.91 | 2.62% | 172,525 |
| Jan 5, 2026 | 3.84 | 3.94 | 3.80 | 3.81 | 3.81 | - | 252,670 |
| Jan 2, 2026 | 3.84 | 3.89 | 3.77 | 3.81 | 3.81 | -0.26% | 86,353 |
| Dec 31, 2025 | 3.83 | 3.88 | 3.79 | 3.82 | 3.82 | -1.04% | 209,073 |
| Dec 30, 2025 | 3.79 | 3.90 | 3.79 | 3.86 | 3.86 | 0.52% | 129,511 |
| Dec 29, 2025 | 3.98 | 4.04 | 3.84 | 3.84 | 3.84 | -4.24% | 182,584 |
| Dec 26, 2025 | 3.97 | 4.03 | 3.84 | 4.01 | 4.01 | 0.75% | 210,007 |
| Dec 24, 2025 | 4.00 | 4.01 | 3.93 | 3.98 | 3.98 | - | 69,925 |
| Dec 23, 2025 | 3.88 | 4.08 | 3.82 | 3.98 | 3.98 | 2.58% | 177,036 |
| Dec 22, 2025 | 3.89 | 3.95 | 3.85 | 3.88 | 3.88 | -0.26% | 184,396 |
| Dec 19, 2025 | 3.87 | 4.02 | 3.85 | 3.89 | 3.89 | 0.52% | 421,101 |
| Dec 18, 2025 | 3.94 | 3.96 | 3.84 | 3.87 | 3.87 | -0.77% | 254,908 |
| Dec 17, 2025 | 3.99 | 4.07 | 3.90 | 3.90 | 3.90 | -2.99% | 232,809 |
| Dec 16, 2025 | 4.03 | 4.10 | 4.00 | 4.02 | 4.02 | - | 202,775 |
| Dec 15, 2025 | 4.24 | 4.32 | 4.00 | 4.02 | 4.02 | -6.94% | 288,212 |
| Dec 12, 2025 | 4.43 | 4.47 | 4.29 | 4.32 | 4.32 | -2.48% | 265,507 |
| Dec 11, 2025 | 4.36 | 4.48 | 4.33 | 4.43 | 4.43 | 2.07% | 167,503 |
| Dec 10, 2025 | 4.25 | 4.42 | 4.25 | 4.34 | 4.34 | 1.64% | 221,969 |
| Dec 9, 2025 | 4.15 | 4.36 | 4.15 | 4.27 | 4.27 | 3.39% | 212,567 |
| Dec 8, 2025 | 4.31 | 4.35 | 4.12 | 4.13 | 4.13 | -3.50% | 210,361 |
| Dec 5, 2025 | 4.35 | 4.50 | 4.25 | 4.28 | 4.28 | -0.70% | 205,339 |
| Dec 4, 2025 | 4.57 | 4.64 | 4.23 | 4.31 | 4.31 | -6.71% | 173,060 |
| 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% | 77,107 |
| 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 |