American Vanguard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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