American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
2.640
+0.030 (1.15%)
At close: Apr 17, 2026, 4:00 PM EDT
2.610
-0.030 (-1.14%)
After-hours: Apr 17, 2026, 7:20 PM EDT
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.60 | 2.76 | 2.56 | 2.64 | 2.64 | 1.15% | 293,590 |
| Apr 16, 2026 | 2.51 | 2.62 | 2.48 | 2.61 | 2.61 | 3.98% | 288,824 |
| Apr 15, 2026 | 2.63 | 2.63 | 2.49 | 2.51 | 2.51 | -4.56% | 291,317 |
| Apr 14, 2026 | 2.56 | 2.80 | 2.56 | 2.63 | 2.63 | 3.14% | 630,503 |
| Apr 13, 2026 | 2.30 | 2.56 | 2.30 | 2.55 | 2.55 | 9.44% | 339,672 |
| Apr 10, 2026 | 2.39 | 2.41 | 2.32 | 2.33 | 2.33 | -2.51% | 192,141 |
| Apr 9, 2026 | 2.43 | 2.50 | 2.38 | 2.39 | 2.39 | -3.24% | 276,982 |
| Apr 8, 2026 | 2.50 | 2.61 | 2.45 | 2.47 | 2.47 | 0.82% | 263,487 |
| Apr 7, 2026 | 2.41 | 2.45 | 2.36 | 2.45 | 2.45 | 1.66% | 406,590 |
| Apr 6, 2026 | 2.42 | 2.46 | 2.33 | 2.41 | 2.41 | -0.41% | 210,468 |
| Apr 2, 2026 | 2.37 | 2.55 | 2.36 | 2.42 | 2.42 | -0.41% | 262,701 |
| Apr 1, 2026 | 2.51 | 2.60 | 2.41 | 2.43 | 2.43 | -2.41% | 453,210 |
| Mar 31, 2026 | 2.56 | 2.66 | 2.46 | 2.49 | 2.49 | -1.58% | 492,089 |
| Mar 30, 2026 | 2.06 | 2.63 | 2.05 | 2.53 | 2.53 | 22.82% | 1,397,314 |
| Mar 27, 2026 | 2.22 | 2.22 | 2.05 | 2.06 | 2.06 | -5.94% | 349,460 |
| Mar 26, 2026 | 2.18 | 2.27 | 2.11 | 2.19 | 2.19 | 0.46% | 531,820 |
| Mar 25, 2026 | 2.37 | 2.37 | 2.17 | 2.18 | 2.18 | -6.44% | 347,366 |
| 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% | 1,264,830 |
| Mar 20, 2026 | 2.62 | 2.62 | 2.23 | 2.36 | 2.36 | -9.58% | 981,062 |
| Mar 19, 2026 | 3.00 | 3.00 | 2.59 | 2.61 | 2.61 | -13.58% | 682,334 |
| Mar 18, 2026 | 3.50 | 3.53 | 3.01 | 3.02 | 3.02 | -13.71% | 729,007 |
| Mar 17, 2026 | 4.12 | 4.18 | 3.36 | 3.50 | 3.50 | -14.00% | 1,211,392 |
| Mar 16, 2026 | 4.08 | 4.17 | 4.00 | 4.07 | 4.07 | 0.25% | 355,742 |
| Mar 13, 2026 | 4.26 | 4.26 | 3.97 | 4.06 | 4.06 | -2.40% | 344,187 |
| Mar 12, 2026 | 4.21 | 4.30 | 4.15 | 4.16 | 4.16 | -1.65% | 344,360 |
| Mar 11, 2026 | 4.31 | 4.31 | 4.12 | 4.23 | 4.23 | -2.08% | 285,831 |
| Mar 10, 2026 | 4.47 | 4.56 | 4.26 | 4.32 | 4.32 | -4.00% | 350,640 |
| Mar 9, 2026 | 4.44 | 4.54 | 4.30 | 4.50 | 4.50 | 0.67% | 221,654 |
| Mar 6, 2026 | 4.70 | 4.75 | 4.47 | 4.47 | 4.47 | -5.50% | 202,063 |
| Mar 5, 2026 | 4.63 | 4.78 | 4.62 | 4.73 | 4.73 | 1.94% | 263,853 |
| Mar 4, 2026 | 4.71 | 4.77 | 4.59 | 4.64 | 4.64 | -0.64% | 193,767 |
| Mar 3, 2026 | 4.57 | 4.70 | 4.43 | 4.67 | 4.67 | 0.43% | 266,493 |
| Mar 2, 2026 | 4.59 | 4.67 | 4.53 | 4.65 | 4.65 | 0.87% | 201,362 |
| Feb 27, 2026 | 4.70 | 4.76 | 4.58 | 4.61 | 4.61 | -2.33% | 299,427 |
| Feb 26, 2026 | 4.90 | 4.97 | 4.67 | 4.72 | 4.72 | -3.87% | 185,744 |
| Feb 25, 2026 | 4.98 | 5.05 | 4.79 | 4.91 | 4.91 | -1.80% | 257,304 |
| Feb 24, 2026 | 5.05 | 5.16 | 4.95 | 5.00 | 5.00 | -0.20% | 210,346 |
| Feb 23, 2026 | 5.28 | 5.35 | 4.99 | 5.01 | 5.01 | -5.65% | 188,430 |
| Feb 20, 2026 | 5.41 | 5.55 | 5.23 | 5.31 | 5.31 | -1.85% | 393,711 |
| Feb 19, 2026 | 5.15 | 5.41 | 5.12 | 5.41 | 5.41 | 3.24% | 248,915 |
| Feb 18, 2026 | 5.20 | 5.35 | 5.16 | 5.24 | 5.24 | 1.55% | 133,753 |
| Feb 17, 2026 | 5.29 | 5.30 | 5.06 | 5.16 | 5.16 | -2.27% | 134,271 |
| Feb 13, 2026 | 5.25 | 5.43 | 5.20 | 5.28 | 5.28 | 1.15% | 86,781 |
| Feb 12, 2026 | 5.26 | 5.32 | 4.95 | 5.22 | 5.22 | 0.77% | 162,417 |
| Feb 11, 2026 | 5.03 | 5.22 | 5.01 | 5.18 | 5.18 | 3.60% | 165,721 |
| Feb 10, 2026 | 4.95 | 5.03 | 4.92 | 5.00 | 5.00 | 1.42% | 167,342 |
| Feb 9, 2026 | 4.94 | 5.02 | 4.89 | 4.93 | 4.93 | -1.20% | 169,580 |
| Feb 6, 2026 | 5.03 | 5.03 | 4.91 | 4.99 | 4.99 | -0.20% | 117,692 |
| Feb 5, 2026 | 5.24 | 5.24 | 4.87 | 5.00 | 5.00 | -4.58% | 176,540 |