American Vanguard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.49	2.51	2.40	2.46	-	2.50%	150,845
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
Jul 17, 2026	2.66	2.79	2.60	2.61	2.61	-2.97%	50,351
Jul 16, 2026	2.68	2.77	2.67	2.69	2.69	0.37%	93,921
Jul 15, 2026	2.66	2.73	2.66	2.68	2.68	1.52%	79,762
Jul 14, 2026	2.71	2.71	2.63	2.64	2.64	-0.75%	81,768
Jul 13, 2026	2.70	2.81	2.65	2.66	2.66	-0.75%	217,473
Jul 10, 2026	2.68	2.74	2.60	2.68	2.68	0.75%	139,054
Jul 9, 2026	2.58	2.73	2.56	2.66	2.66	2.70%	232,148
Jul 8, 2026	2.94	2.94	2.56	2.59	2.59	-12.79%	288,844
Jul 7, 2026	3.11	3.19	2.93	2.97	2.97	-4.50%	232,147
Jul 6, 2026	3.16	3.23	3.04	3.11	3.11	-1.58%	258,016
Jul 2, 2026	2.91	3.23	2.89	3.16	3.16	9.34%	496,843
Jul 1, 2026	2.81	2.91	2.75	2.89	2.89	3.21%	320,953
Jun 30, 2026	2.70	2.88	2.67	2.80	2.80	3.32%	379,786
Jun 29, 2026	2.69	2.88	2.63	2.71	2.71	3.04%	441,923
Jun 26, 2026	2.68	2.76	2.58	2.63	2.63	-2.59%	3,439,609
Jun 25, 2026	2.62	2.72	2.54	2.70	2.70	2.66%	334,036
Jun 24, 2026	2.58	2.74	2.56	2.63	2.63	2.73%	508,699
Jun 23, 2026	2.48	2.63	2.41	2.56	2.56	0.39%	204,219
Jun 22, 2026	2.63	2.71	2.41	2.55	2.55	-3.77%	437,769
Jun 18, 2026	2.61	2.66	2.54	2.65	2.65	2.32%	652,805
Jun 17, 2026	2.74	2.76	2.54	2.59	2.59	-1.89%	299,858
Jun 16, 2026	2.77	2.79	2.63	2.64	2.64	-4.00%	259,873
Jun 15, 2026	2.95	3.05	2.73	2.75	2.75	-6.14%	238,461
Jun 12, 2026	2.77	2.97	2.77	2.93	2.93	6.16%	215,015
Jun 11, 2026	2.93	2.94	2.67	2.76	2.76	-5.80%	301,687
Jun 10, 2026	3.00	3.08	2.82	2.93	2.93	-2.01%	642,684
Jun 9, 2026	2.72	3.15	2.70	2.99	2.99	12.41%	1,043,260
Jun 8, 2026	2.68	2.76	2.57	2.66	2.66	-	361,101
Jun 5, 2026	2.59	2.90	2.53	2.66	2.66	5.98%	970,422
Jun 4, 2026	2.50	2.53	2.44	2.51	2.51	1.62%	298,167
Jun 3, 2026	2.58	2.60	2.46	2.47	2.47	-5.00%	338,359
Jun 2, 2026	2.60	2.64	2.57	2.60	2.60	-	173,416
Jun 1, 2026	2.63	2.68	2.57	2.60	2.60	0.78%	304,735
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