American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
2.350
+0.180 (8.29%)
At close: Aug 19, 2026, 4:00 PM EDT
2.340
-0.010 (-0.43%)
After-hours: Aug 19, 2026, 4:43 PM EDT
American Vanguard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |