American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
0.9627
+0.0147 (1.55%)
At close: Nov 6, 2026, 4:00 PM EST
0.9700
+0.0073 (0.76%)
After-hours: Nov 6, 2026, 7:30 PM EST
American Vanguard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 1.55% | 216,586 |
| Nov 5, 2026 | 0.98 | 1.01 | 0.92 | 0.95 | 0.95 | -2.86% | 227,662 |
| Nov 4, 2026 | 1.08 | 1.09 | 0.97 | 0.98 | 0.98 | -7.06% | 439,921 |
| Nov 3, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 182,947 |
| Nov 2, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 168,236 |
| Oct 30, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | - | 105,299 |
| Oct 29, 2026 | 1.15 | 1.20 | 1.08 | 1.10 | 1.10 | -3.51% | 206,635 |
| Oct 28, 2026 | 1.09 | 1.16 | 1.06 | 1.14 | 1.14 | 5.56% | 332,904 |
| Oct 27, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 259,689 |
| Oct 26, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 221,468 |
| Oct 23, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -2.83% | 426,823 |
| Oct 22, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | - | 152,591 |
| Oct 21, 2026 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 443,942 |
| Oct 20, 2026 | 1.07 | 1.10 | 1.02 | 1.05 | 1.05 | -1.87% | 353,345 |
| Oct 19, 2026 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | 0.94% | 433,053 |
| 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 |