American Vanguard Corporation (FRA:AVJ)
Germany · Delayed Price · Currency is EUR 4.500
+0.175 (4.05%)
Last updated: Feb 20, 2026, 8:00 AM CET
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.05% | - |
| Feb 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | - |
| Feb 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.16% | - |
| Feb 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.37% | - |
| Feb 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.10% | - |
| Feb 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.35% | - |
| Feb 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.01% | - |
| Feb 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.11% | - |
| Feb 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.21% | - |
| Feb 9, 2026 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | -1.08% | 9,093 |
| Feb 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.91% | - |
| Feb 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 5.28% | - |
| Feb 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.93% | - |
| Feb 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.88% | - |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | - |
| Jan 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| Jan 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.99% | - |
| Jan 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.92% | - |
| Jan 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -12.61% | - |
| Jan 26, 2026 | 4.00 | 4.48 | 4.00 | 4.48 | 4.48 | 8.47% | 540 |
| Jan 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.24% | - |
| Jan 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 13.03% | - |
| Jan 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.69% | - |
| Jan 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.53% | - |
| Jan 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.27% | - |
| Jan 15, 2026 | 3.40 | 3.59 | 3.40 | 3.54 | 3.54 | 2.91% | 2,694 |
| Jan 14, 2026 | 3.15 | 3.44 | 3.15 | 3.44 | 3.44 | 7.67% | 81 |
| Jan 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.00% | - |
| Jan 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.22% | - |
| Jan 8, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.51% | - |
| Jan 7, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 6.34% | - |
| Jan 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Jan 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.66% | - |
| Jan 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -11.84% | - |
| Dec 30, 2025 | 3.03 | 3.51 | 3.03 | 3.51 | 3.51 | 14.92% | 3 |
| Dec 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.13% | - |
| Dec 23, 2025 | 2.95 | 3.09 | 2.95 | 3.09 | 3.09 | 0.82% | 68 |
| Dec 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Dec 19, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.22% | - |
| Dec 18, 2025 | 2.93 | 3.30 | 2.93 | 3.30 | 3.30 | 2.81% | 125 |
| Dec 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -10.97% | - |
| Dec 16, 2025 | 3.05 | 3.60 | 3.05 | 3.60 | 3.60 | 9.59% | 2,183 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.38% | - |
| Dec 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.73% | - |
| Dec 11, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.74% | - |
| Dec 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.46% | - |
| Dec 9, 2025 | 3.30 | 3.64 | 3.30 | 3.64 | 3.64 | -6.44% | 700 |
| Dec 8, 2025 | 3.34 | 3.89 | 3.34 | 3.89 | 3.89 | 11.16% | 2,101 |