American Vanguard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	2.56	2.56	2.41	2.41	2.41	-6.23%	161,500
Aug 6, 2026	2.55	2.64	2.51	2.57	2.57	0.39%	204,760
Aug 5, 2026	2.50	2.57	2.50	2.56	2.56	2.81%	120,318
Aug 4, 2026	2.47	2.55	2.47	2.49	2.49	1.22%	161,325
Aug 3, 2026	2.42	2.53	2.39	2.46	2.46	2.93%	87,428
Jul 31, 2026	2.45	2.51	2.38	2.39	2.39	-2.85%	126,439
Jul 30, 2026	2.47	2.53	2.40	2.46	2.46	2.50%	163,206
Jul 29, 2026	2.56	2.60	2.40	2.40	2.40	-7.34%	147,538
Jul 28, 2026	2.65	2.70	2.54	2.59	2.59	-1.52%	282,238
Jul 27, 2026	2.59	2.67	2.57	2.63	2.63	2.33%	177,747
Jul 24, 2026	2.53	2.58	2.50	2.57	2.57	1.58%	220,795
Jul 23, 2026	2.61	2.61	2.51	2.53	2.53	-2.69%	169,698
Jul 22, 2026	2.59	2.64	2.57	2.60	2.60	2.77%	124,703
Jul 21, 2026	2.54	2.64	2.53	2.53	2.53	1.20%	196,373
Jul 20, 2026	2.60	2.63	2.50	2.50	2.50	-4.21%	213,796