American Vanguard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	1.07	1.11	1.06	1.07	1.07	0.94%	209,010
Oct 16, 2026	1.26	1.27	1.05	1.06	1.06	-15.20%	700,657
Oct 15, 2026	1.17	1.25	1.10	1.25	1.25	10.62%	3,018,967
Oct 14, 2026	1.29	1.30	1.13	1.13	1.13	-15.04%	994,083
Oct 13, 2026	1.45	1.45	1.32	1.33	1.33	-5.67%	446,312
Oct 12, 2026	1.65	1.66	1.38	1.41	1.41	-11.88%	659,921
Oct 9, 2026	1.71	1.71	1.60	1.60	1.60	-6.43%	324,167
Oct 8, 2026	1.72	1.73	1.69	1.71	1.71	-	191,129
Oct 7, 2026	1.71	1.74	1.66	1.71	1.71	-	355,294
Oct 6, 2026	1.75	1.78	1.71	1.71	1.71	-0.58%	111,384
Oct 5, 2026	1.73	1.77	1.70	1.72	1.72	-1.15%	230,989
Oct 2, 2026	1.79	1.81	1.73	1.74	1.74	-0.57%	236,829
Oct 1, 2026	1.73	1.78	1.67	1.75	1.75	-	510,872
Sep 30, 2026	1.85	1.85	1.74	1.75	1.75	-1.13%	196,076
Sep 29, 2026	1.77	1.84	1.76	1.77	1.77	-1.12%	251,482
Sep 28, 2026	1.85	1.85	1.78	1.79	1.79	-4.28%	376,818
Sep 25, 2026	1.93	1.93	1.85	1.87	1.87	-3.11%	325,176
Sep 24, 2026	2.02	2.04	1.89	1.93	1.93	-4.93%	636,499
Sep 23, 2026	2.09	2.10	1.99	2.03	2.03	-2.87%	346,780
Sep 22, 2026	2.06	2.12	2.06	2.09	2.09	1.46%	185,743
Sep 21, 2026	2.19	2.20	2.05	2.06	2.06	-5.07%	309,508
Sep 18, 2026	2.17	2.17	2.09	2.17	2.17	-0.46%	474,746
Sep 17, 2026	2.17	2.20	2.15	2.18	2.18	2.35%	102,166
Sep 16, 2026	2.22	2.35	2.13	2.13	2.13	-5.75%	581,132
Sep 15, 2026	2.24	2.28	2.21	2.26	2.26	0.89%	170,791
Sep 14, 2026	2.29	2.29	2.21	2.24	2.24	-0.88%	249,122
Sep 11, 2026	2.26	2.32	2.22	2.26	2.26	1.35%	228,393
Sep 10, 2026	2.22	2.30	2.22	2.23	2.23	0.90%	255,137
Sep 9, 2026	2.27	2.33	2.21	2.21	2.21	-3.07%	152,381
Sep 8, 2026	2.34	2.36	2.28	2.28	2.28	-2.15%	146,267
Sep 4, 2026	2.25	2.35	2.25	2.33	2.33	1.30%	136,093
Sep 3, 2026	2.40	2.42	2.24	2.30	2.30	-2.54%	133,467
Sep 2, 2026	2.27	2.41	2.27	2.36	2.36	3.06%	488,844
Sep 1, 2026	2.17	2.33	2.17	2.29	2.29	4.09%	265,129
Aug 31, 2026	2.18	2.27	2.18	2.20	2.20	0.46%	314,224
Aug 28, 2026	2.19	2.27	2.18	2.19	2.19	0.46%	104,984
Aug 27, 2026	2.22	2.22	2.15	2.18	2.18	-1.36%	89,986
Aug 26, 2026	2.23	2.30	2.20	2.21	2.21	-1.34%	131,880
Aug 25, 2026	2.17	2.27	2.16	2.24	2.24	3.23%	171,711
Aug 24, 2026	2.33	2.33	2.16	2.17	2.17	-5.65%	174,958
Aug 21, 2026	2.25	2.37	2.22	2.30	2.30	3.14%	210,820
Aug 20, 2026	2.30	2.34	2.19	2.23	2.23	-5.11%	272,814
Aug 19, 2026	2.29	2.45	2.24	2.35	2.35	8.29%	545,094
Aug 18, 2026	2.20	2.38	2.07	2.17	2.17	-2.69%	1,714,139
Aug 17, 2026	2.11	2.25	2.03	2.23	2.23	5.19%	396,455
Aug 14, 2026	2.15	2.19	2.05	2.12	2.12	-0.47%	335,278
Aug 13, 2026	2.17	2.25	2.12	2.13	2.13	-1.84%	350,609
Aug 12, 2026	2.20	2.28	2.12	2.17	2.17	-0.91%	305,471
Aug 11, 2026	2.36	2.39	2.12	2.19	2.19	-4.37%	439,963
Aug 10, 2026	2.45	2.49	2.29	2.29	2.29	-4.98%	225,721