American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
4.940
+0.450 (10.02%)
At close: Jan 21, 2026, 4:00 PM EST
4.780
-0.160 (-3.24%)
Pre-market: Jan 22, 2026, 8:01 AM EST
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |