American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
2.630
-0.070 (-2.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.68 | 2.76 | 2.58 | 2.63 | 2.63 | -2.59% | 3,439,609 |
| Jun 25, 2026 | 2.62 | 2.72 | 2.54 | 2.70 | 2.70 | 2.66% | 334,036 |
| Jun 24, 2026 | 2.58 | 2.74 | 2.56 | 2.63 | 2.63 | 2.73% | 508,699 |
| Jun 23, 2026 | 2.48 | 2.63 | 2.41 | 2.56 | 2.56 | 0.39% | 204,219 |
| Jun 22, 2026 | 2.63 | 2.71 | 2.41 | 2.55 | 2.55 | -3.77% | 437,769 |
| Jun 18, 2026 | 2.61 | 2.66 | 2.54 | 2.65 | 2.65 | 2.32% | 652,805 |
| Jun 17, 2026 | 2.74 | 2.76 | 2.54 | 2.59 | 2.59 | -1.89% | 299,858 |
| Jun 16, 2026 | 2.77 | 2.79 | 2.63 | 2.64 | 2.64 | -4.00% | 259,873 |
| Jun 15, 2026 | 2.95 | 3.05 | 2.73 | 2.75 | 2.75 | -6.14% | 238,461 |
| Jun 12, 2026 | 2.77 | 2.97 | 2.77 | 2.93 | 2.93 | 6.16% | 215,015 |
| Jun 11, 2026 | 2.93 | 2.94 | 2.67 | 2.76 | 2.76 | -5.80% | 301,687 |
| Jun 10, 2026 | 3.00 | 3.08 | 2.82 | 2.93 | 2.93 | -2.01% | 642,684 |
| Jun 9, 2026 | 2.72 | 3.15 | 2.70 | 2.99 | 2.99 | 12.41% | 1,043,260 |
| Jun 8, 2026 | 2.68 | 2.76 | 2.57 | 2.66 | 2.66 | - | 361,101 |
| Jun 5, 2026 | 2.59 | 2.90 | 2.53 | 2.66 | 2.66 | 5.98% | 970,422 |
| Jun 4, 2026 | 2.50 | 2.53 | 2.44 | 2.51 | 2.51 | 1.62% | 298,167 |
| Jun 3, 2026 | 2.58 | 2.60 | 2.46 | 2.47 | 2.47 | -5.00% | 338,359 |
| Jun 2, 2026 | 2.60 | 2.64 | 2.57 | 2.60 | 2.60 | - | 173,416 |
| Jun 1, 2026 | 2.63 | 2.68 | 2.57 | 2.60 | 2.60 | 0.78% | 304,735 |
| May 29, 2026 | 2.72 | 2.73 | 2.58 | 2.58 | 2.58 | -5.15% | 422,475 |
| May 28, 2026 | 2.61 | 2.74 | 2.54 | 2.72 | 2.72 | 5.02% | 292,970 |
| May 27, 2026 | 2.66 | 2.71 | 2.55 | 2.59 | 2.59 | -2.26% | 262,169 |
| May 26, 2026 | 2.83 | 2.85 | 2.60 | 2.65 | 2.65 | -5.69% | 389,726 |
| May 22, 2026 | 2.89 | 2.96 | 2.80 | 2.81 | 2.81 | -1.75% | 267,010 |
| May 21, 2026 | 2.83 | 2.98 | 2.78 | 2.86 | 2.86 | - | 261,364 |
| May 20, 2026 | 2.85 | 3.04 | 2.70 | 2.86 | 2.86 | 7.12% | 387,459 |
| May 19, 2026 | 2.69 | 2.70 | 2.61 | 2.67 | 2.67 | -1.48% | 156,589 |
| May 18, 2026 | 2.76 | 2.78 | 2.70 | 2.71 | 2.71 | -1.45% | 123,345 |
| May 15, 2026 | 2.85 | 2.89 | 2.75 | 2.75 | 2.75 | -5.50% | 104,483 |
| May 14, 2026 | 2.95 | 2.98 | 2.88 | 2.91 | 2.91 | -1.36% | 179,754 |
| May 13, 2026 | 2.92 | 3.01 | 2.88 | 2.95 | 2.95 | 0.68% | 191,019 |
| May 12, 2026 | 2.87 | 2.98 | 2.85 | 2.93 | 2.93 | 0.34% | 225,607 |
| May 11, 2026 | 3.10 | 3.20 | 2.85 | 2.92 | 2.92 | -3.63% | 311,582 |
| May 8, 2026 | 3.00 | 3.11 | 2.84 | 3.03 | 3.03 | 1.68% | 344,105 |
| May 7, 2026 | 2.93 | 3.40 | 2.89 | 2.98 | 2.98 | 2.41% | 441,405 |
| May 6, 2026 | 2.97 | 2.98 | 2.82 | 2.91 | 2.91 | -1.36% | 219,623 |
| May 5, 2026 | 2.69 | 2.96 | 2.68 | 2.95 | 2.95 | 10.49% | 222,008 |
| May 4, 2026 | 2.89 | 2.96 | 2.65 | 2.67 | 2.67 | -7.93% | 188,318 |
| May 1, 2026 | 2.87 | 2.91 | 2.82 | 2.90 | 2.90 | 0.69% | 88,577 |
| Apr 30, 2026 | 2.82 | 2.91 | 2.82 | 2.88 | 2.88 | 1.05% | 150,184 |
| Apr 29, 2026 | 2.85 | 2.87 | 2.77 | 2.85 | 2.85 | - | 125,551 |
| Apr 28, 2026 | 2.96 | 2.98 | 2.83 | 2.85 | 2.85 | -3.72% | 154,029 |
| Apr 27, 2026 | 2.94 | 3.01 | 2.82 | 2.96 | 2.96 | - | 203,797 |
| Apr 24, 2026 | 2.81 | 3.00 | 2.74 | 2.96 | 2.96 | 6.47% | 186,093 |
| Apr 23, 2026 | 2.77 | 2.82 | 2.74 | 2.78 | 2.78 | - | 108,184 |
| Apr 22, 2026 | 2.83 | 2.93 | 2.75 | 2.78 | 2.78 | 0.72% | 192,389 |
| Apr 21, 2026 | 2.97 | 3.01 | 2.75 | 2.76 | 2.76 | -7.07% | 308,342 |
| Apr 20, 2026 | 2.62 | 3.00 | 2.62 | 2.97 | 2.97 | 12.50% | 461,905 |
| Apr 17, 2026 | 2.60 | 2.76 | 2.56 | 2.64 | 2.64 | 1.15% | 293,624 |
| Apr 16, 2026 | 2.51 | 2.62 | 2.48 | 2.61 | 2.61 | 3.98% | 289,378 |
| Apr 15, 2026 | 2.63 | 2.63 | 2.49 | 2.51 | 2.51 | -4.56% | 291,512 |
| Apr 14, 2026 | 2.56 | 2.80 | 2.56 | 2.63 | 2.63 | 3.14% | 630,548 |
| Apr 13, 2026 | 2.30 | 2.56 | 2.30 | 2.55 | 2.55 | 9.44% | 339,693 |
| Apr 10, 2026 | 2.39 | 2.41 | 2.32 | 2.33 | 2.33 | -2.51% | 192,177 |
| Apr 9, 2026 | 2.43 | 2.50 | 2.38 | 2.39 | 2.39 | -3.24% | 277,535 |
| Apr 8, 2026 | 2.50 | 2.61 | 2.45 | 2.47 | 2.47 | 0.82% | 263,799 |
| Apr 7, 2026 | 2.41 | 2.45 | 2.36 | 2.45 | 2.45 | 1.66% | 406,850 |
| Apr 6, 2026 | 2.42 | 2.46 | 2.33 | 2.41 | 2.41 | -0.41% | 211,276 |
| Apr 2, 2026 | 2.37 | 2.55 | 2.36 | 2.42 | 2.42 | -0.41% | 263,611 |
| Apr 1, 2026 | 2.51 | 2.60 | 2.41 | 2.43 | 2.43 | -2.41% | 470,231 |
| Mar 31, 2026 | 2.56 | 2.66 | 2.46 | 2.49 | 2.49 | -1.58% | 537,757 |
| Mar 30, 2026 | 2.06 | 2.63 | 2.05 | 2.53 | 2.53 | 22.82% | 1,409,773 |
| Mar 27, 2026 | 2.22 | 2.22 | 2.05 | 2.06 | 2.06 | -5.94% | 349,890 |
| Mar 26, 2026 | 2.18 | 2.27 | 2.11 | 2.19 | 2.19 | 0.46% | 531,886 |
| Mar 25, 2026 | 2.37 | 2.37 | 2.17 | 2.18 | 2.18 | -6.44% | 347,983 |
| Mar 24, 2026 | 2.40 | 2.45 | 2.29 | 2.33 | 2.33 | -3.72% | 471,161 |
| Mar 23, 2026 | 2.43 | 2.74 | 2.41 | 2.42 | 2.42 | 2.54% | 1,265,118 |
| Mar 20, 2026 | 2.62 | 2.62 | 2.23 | 2.36 | 2.36 | -9.58% | 984,854 |
| Mar 19, 2026 | 3.00 | 3.00 | 2.59 | 2.61 | 2.61 | -13.58% | 695,100 |
| Mar 18, 2026 | 3.50 | 3.53 | 3.01 | 3.02 | 3.02 | -13.71% | 729,610 |
| Mar 17, 2026 | 4.12 | 4.18 | 3.36 | 3.50 | 3.50 | -14.00% | 1,215,519 |
| Mar 16, 2026 | 4.08 | 4.17 | 4.00 | 4.07 | 4.07 | 0.25% | 356,379 |
| Mar 13, 2026 | 4.26 | 4.26 | 3.97 | 4.06 | 4.06 | -2.40% | 344,187 |
| Mar 12, 2026 | 4.21 | 4.30 | 4.15 | 4.16 | 4.16 | -1.65% | 344,362 |
| Mar 11, 2026 | 4.31 | 4.31 | 4.12 | 4.23 | 4.23 | -2.08% | 285,854 |
| Mar 10, 2026 | 4.47 | 4.56 | 4.26 | 4.32 | 4.32 | -4.00% | 358,656 |
| Mar 9, 2026 | 4.44 | 4.54 | 4.30 | 4.50 | 4.50 | 0.67% | 225,179 |
| 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% | 263,865 |
| Mar 4, 2026 | 4.71 | 4.77 | 4.59 | 4.64 | 4.64 | -0.64% | 193,868 |
| Mar 3, 2026 | 4.57 | 4.70 | 4.43 | 4.67 | 4.67 | 0.43% | 266,552 |
| Mar 2, 2026 | 4.59 | 4.67 | 4.53 | 4.65 | 4.65 | 0.87% | 201,367 |
| Feb 27, 2026 | 4.70 | 4.76 | 4.58 | 4.61 | 4.61 | -2.33% | 299,527 |
| Feb 26, 2026 | 4.90 | 4.97 | 4.67 | 4.72 | 4.72 | -3.87% | 185,764 |
| 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% | 188,434 |
| 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% | 248,946 |
| Feb 18, 2026 | 5.20 | 5.35 | 5.16 | 5.24 | 5.24 | 1.55% | 134,157 |
| Feb 17, 2026 | 5.29 | 5.30 | 5.06 | 5.16 | 5.16 | -2.27% | 134,289 |
| Feb 13, 2026 | 5.25 | 5.43 | 5.20 | 5.28 | 5.28 | 1.15% | 86,788 |
| 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% | 165,736 |
| Feb 10, 2026 | 4.95 | 5.03 | 4.92 | 5.00 | 5.00 | 1.42% | 167,352 |
| Feb 9, 2026 | 4.94 | 5.02 | 4.89 | 4.93 | 4.93 | -1.20% | 170,131 |
| Feb 6, 2026 | 5.03 | 5.03 | 4.91 | 4.99 | 4.99 | -0.20% | 117,695 |
| Feb 5, 2026 | 5.24 | 5.24 | 4.87 | 5.00 | 5.00 | -4.58% | 176,571 |
| Feb 4, 2026 | 5.18 | 5.39 | 5.10 | 5.24 | 5.24 | 2.34% | 275,424 |
| Feb 3, 2026 | 5.05 | 5.13 | 4.91 | 5.12 | 5.12 | 0.79% | 194,802 |