NYSE : AVD
American Vanguard Corporation — Price history
Materials · Agricultural Inputs · United States
Last price 1.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 32.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Vanguard Corporation (AVD) closed at 1.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.11 | 1.11 | 1.06 | 1.1 | 105,299 | +0.00% |
| 2026-10-29 | 1.15 | 1.197 | 1.08 | 1.1 | 206,635 | -3.51% |
| 2026-10-28 | 1.09 | 1.16 | 1.06 | 1.14 | 332,904 | +5.56% |
| 2026-10-27 | 1.05 | 1.08 | 1.03 | 1.08 | 259,689 | +0.93% |
| 2026-10-26 | 1.02 | 1.08 | 1.01 | 1.07 | 221,468 | +3.88% |
| 2026-10-23 | 1.04 | 1.05 | 1 | 1.03 | 426,823 | -2.83% |
| 2026-10-22 | 1.05 | 1.08 | 1.04 | 1.06 | 152,591 | +0.00% |
| 2026-10-21 | 1.05 | 1.09 | 1.03 | 1.06 | 443,942 | +0.95% |
| 2026-10-20 | 1.07 | 1.1 | 1.02 | 1.05 | 353,345 | -1.87% |
| 2026-10-19 | 1.07 | 1.111 | 1.06 | 1.07 | 433,053 | +0.94% |
| 2026-10-16 | 1.26 | 1.27 | 1.05 | 1.06 | 700,657 | -15.20% |
| 2026-10-15 | 1.17 | 1.25 | 1.1 | 1.25 | 3,018,967 | +10.62% |
| 2026-10-14 | 1.29 | 1.3 | 1.13 | 1.13 | 994,083 | -15.04% |
| 2026-10-13 | 1.45 | 1.45 | 1.32 | 1.33 | 446,312 | -5.67% |
| 2026-10-12 | 1.65 | 1.66 | 1.38 | 1.41 | 659,921 | -11.88% |
| 2026-10-09 | 1.71 | 1.71 | 1.6 | 1.6 | 324,167 | -6.43% |
| 2026-10-08 | 1.72 | 1.73 | 1.69 | 1.71 | 191,129 | +0.00% |
| 2026-10-07 | 1.71 | 1.74 | 1.66 | 1.71 | 355,294 | +0.00% |
| 2026-10-06 | 1.75 | 1.78 | 1.71 | 1.71 | 111,384 | -0.58% |
| 2026-10-05 | 1.73 | 1.765 | 1.7 | 1.72 | 230,989 | -1.15% |
| 2026-10-02 | 1.79 | 1.81 | 1.73 | 1.74 | 236,829 | -0.57% |
| 2026-10-01 | 1.73 | 1.78 | 1.67 | 1.75 | 510,872 | +0.00% |
| 2026-09-30 | 1.85 | 1.85 | 1.735 | 1.75 | 196,076 | -1.13% |
| 2026-09-29 | 1.77 | 1.835 | 1.76 | 1.77 | 251,481 | -1.12% |
| 2026-09-28 | 1.85 | 1.85 | 1.78 | 1.79 | 376,818 | -4.28% |
| 2026-09-25 | 1.93 | 1.93 | 1.85 | 1.87 | 325,176 | -3.11% |
| 2026-09-24 | 2.02 | 2.04 | 1.885 | 1.93 | 636,499 | -4.93% |
| 2026-09-23 | 2.09 | 2.1 | 1.99 | 2.03 | 346,780 | -2.87% |
| 2026-09-22 | 2.06 | 2.12 | 2.06 | 2.09 | 185,743 | +1.46% |
| 2026-09-21 | 2.19 | 2.2 | 2.05 | 2.06 | 309,508 | -5.07% |
| 2026-09-18 | 2.17 | 2.17 | 2.09 | 2.17 | 474,746 | -0.46% |
| 2026-09-17 | 2.17 | 2.199 | 2.15 | 2.18 | 102,166 | +2.35% |
| 2026-09-16 | 2.22 | 2.35 | 2.13 | 2.13 | 581,132 | -5.75% |
| 2026-09-15 | 2.24 | 2.28 | 2.205 | 2.26 | 170,791 | +0.89% |
| 2026-09-14 | 2.29 | 2.29 | 2.21 | 2.24 | 249,122 | -0.88% |
| 2026-09-11 | 2.26 | 2.32 | 2.22 | 2.26 | 228,393 | +1.35% |
| 2026-09-10 | 2.22 | 2.295 | 2.22 | 2.23 | 255,137 | +0.90% |
| 2026-09-09 | 2.27 | 2.33 | 2.21 | 2.21 | 152,381 | -3.07% |
| 2026-09-08 | 2.34 | 2.36 | 2.28 | 2.28 | 146,267 | -2.15% |
| 2026-09-04 | 2.25 | 2.35 | 2.25 | 2.33 | 136,093 | +1.30% |
| 2026-09-03 | 2.4 | 2.415 | 2.235 | 2.3 | 133,467 | -2.54% |
| 2026-09-02 | 2.27 | 2.405 | 2.27 | 2.36 | 488,844 | +3.06% |
| 2026-09-01 | 2.17 | 2.33 | 2.17 | 2.29 | 265,129 | +4.09% |
| 2026-08-31 | 2.18 | 2.27 | 2.175 | 2.2 | 314,224 | +0.46% |
| 2026-08-28 | 2.19 | 2.27 | 2.18 | 2.19 | 104,984 | +0.46% |
| 2026-08-27 | 2.22 | 2.22 | 2.15 | 2.18 | 89,986 | -1.36% |
| 2026-08-26 | 2.23 | 2.3 | 2.2 | 2.21 | 131,880 | -1.34% |
| 2026-08-25 | 2.17 | 2.27 | 2.16 | 2.24 | 171,711 | +3.23% |
| 2026-08-24 | 2.33 | 2.33 | 2.158 | 2.17 | 174,958 | -5.65% |
| 2026-08-21 | 2.25 | 2.37 | 2.22 | 2.3 | 210,820 | +3.14% |
| 2026-08-20 | 2.3 | 2.34 | 2.19 | 2.23 | 272,814 | -5.11% |
| 2026-08-19 | 2.29 | 2.45 | 2.24 | 2.35 | 545,094 | +8.29% |
| 2026-08-18 | 2.2 | 2.38 | 2.07 | 2.17 | 1,714,139 | -2.69% |
| 2026-08-17 | 2.11 | 2.245 | 2.025 | 2.23 | 396,455 | +5.19% |
| 2026-08-14 | 2.15 | 2.185 | 2.05 | 2.12 | 335,278 | -0.47% |
| 2026-08-13 | 2.17 | 2.25 | 2.12 | 2.13 | 350,609 | -1.84% |
| 2026-08-12 | 2.2 | 2.275 | 2.12 | 2.17 | 305,471 | -0.91% |
| 2026-08-11 | 2.36 | 2.39 | 2.12 | 2.19 | 439,963 | -4.37% |
| 2026-08-10 | 2.45 | 2.485 | 2.29 | 2.29 | 225,721 | -4.98% |
| 2026-08-07 | 2.56 | 2.56 | 2.41 | 2.41 | 161,500 | -6.23% |
| 2026-08-06 | 2.55 | 2.64 | 2.51 | 2.57 | 204,760 | +0.39% |
| 2026-08-05 | 2.5 | 2.57 | 2.5 | 2.56 | 120,318 | +2.81% |
| 2026-08-04 | 2.47 | 2.55 | 2.465 | 2.49 | 161,325 | +1.22% |
| 2026-08-03 | 2.42 | 2.53 | 2.39 | 2.46 | 87,428 | +2.93% |
| 2026-07-31 | 2.45 | 2.505 | 2.38 | 2.39 | 126,439 | -2.85% |
| 2026-07-30 | 2.47 | 2.529 | 2.4 | 2.46 | 163,206 | +2.50% |
| 2026-07-29 | 2.56 | 2.6 | 2.4 | 2.4 | 147,538 | -7.34% |
| 2026-07-28 | 2.65 | 2.7 | 2.54 | 2.59 | 282,238 | -1.52% |
| 2026-07-27 | 2.59 | 2.67 | 2.565 | 2.63 | 177,747 | +2.33% |
| 2026-07-24 | 2.53 | 2.58 | 2.5 | 2.57 | 220,795 | +1.58% |
| 2026-07-23 | 2.61 | 2.61 | 2.51 | 2.53 | 169,698 | -2.69% |
| 2026-07-22 | 2.59 | 2.64 | 2.565 | 2.6 | 124,703 | +2.77% |
| 2026-07-21 | 2.54 | 2.64 | 2.53 | 2.53 | 196,373 | +1.20% |
| 2026-07-20 | 2.6 | 2.63 | 2.5 | 2.5 | 213,796 | -4.21% |
| 2026-07-17 | 2.66 | 2.79 | 2.6 | 2.61 | 50,351 | -2.97% |
| 2026-07-16 | 2.68 | 2.765 | 2.67 | 2.69 | 93,921 | +0.37% |
| 2026-07-15 | 2.66 | 2.73 | 2.657 | 2.68 | 79,762 | +1.52% |
| 2026-07-14 | 2.71 | 2.71 | 2.63 | 2.64 | 81,768 | -0.75% |
| 2026-07-13 | 2.7 | 2.81 | 2.65 | 2.66 | 217,473 | -0.75% |
| 2026-07-10 | 2.68 | 2.74 | 2.6 | 2.68 | 139,054 | +0.75% |
| 2026-07-09 | 2.58 | 2.725 | 2.56 | 2.66 | 232,148 | +2.70% |
| 2026-07-08 | 2.94 | 2.94 | 2.555 | 2.59 | 288,844 | -12.79% |
| 2026-07-07 | 3.11 | 3.19 | 2.925 | 2.97 | 232,147 | -4.50% |
| 2026-07-06 | 3.16 | 3.225 | 3.035 | 3.11 | 258,016 | -1.58% |
| 2026-07-02 | 2.91 | 3.23 | 2.89 | 3.16 | 496,843 | +9.34% |
| 2026-07-01 | 2.81 | 2.91 | 2.75 | 2.89 | 320,953 | +3.21% |
| 2026-06-30 | 2.7 | 2.875 | 2.67 | 2.8 | 379,786 | +3.32% |
| 2026-06-29 | 2.69 | 2.875 | 2.63 | 2.71 | 441,923 | +3.04% |
| 2026-06-26 | 2.68 | 2.755 | 2.58 | 2.63 | 3,439,609 | -2.59% |
| 2026-06-25 | 2.62 | 2.72 | 2.535 | 2.7 | 334,036 | +2.66% |
| 2026-06-24 | 2.58 | 2.74 | 2.555 | 2.63 | 508,699 | +2.73% |
| 2026-06-23 | 2.48 | 2.63 | 2.41 | 2.56 | 204,219 | +0.39% |
| 2026-06-22 | 2.63 | 2.71 | 2.41 | 2.55 | 437,769 | -3.77% |
| 2026-06-18 | 2.61 | 2.66 | 2.535 | 2.65 | 652,805 | +2.32% |
| 2026-06-17 | 2.735 | 2.76 | 2.54 | 2.59 | 299,858 | -1.89% |
| 2026-06-16 | 2.77 | 2.79 | 2.63 | 2.64 | 259,873 | -4.00% |
| 2026-06-15 | 2.95 | 3.045 | 2.725 | 2.75 | 238,461 | -6.14% |
| 2026-06-12 | 2.77 | 2.97 | 2.77 | 2.93 | 215,015 | +6.16% |
| 2026-06-11 | 2.93 | 2.935 | 2.667 | 2.76 | 301,687 | -5.80% |
| 2026-06-10 | 3 | 3.08 | 2.815 | 2.93 | 642,684 | -2.01% |
| 2026-06-09 | 2.72 | 3.15 | 2.7 | 2.99 | 1,043,260 | +12.41% |
| 2026-06-08 | 2.68 | 2.76 | 2.57 | 2.66 | 361,101 | +0.00% |
| 2026-06-05 | 2.59 | 2.9 | 2.53 | 2.66 | 970,422 | +5.98% |
| 2026-06-04 | 2.5 | 2.534 | 2.44 | 2.51 | 298,167 | +1.62% |
| 2026-06-03 | 2.58 | 2.6 | 2.46 | 2.47 | 338,359 | -5.00% |
| 2026-06-02 | 2.6 | 2.64 | 2.57 | 2.6 | 173,416 | +0.00% |
| 2026-06-01 | 2.63 | 2.68 | 2.57 | 2.6 | 304,735 | +0.78% |
| 2026-05-29 | 2.72 | 2.73 | 2.58 | 2.58 | 422,475 | -5.15% |
| 2026-05-28 | 2.61 | 2.735 | 2.54 | 2.72 | 292,970 | +5.02% |
| 2026-05-27 | 2.66 | 2.71 | 2.55 | 2.59 | 262,169 | -2.26% |
| 2026-05-26 | 2.83 | 2.85 | 2.6 | 2.65 | 389,726 | -5.69% |
| 2026-05-22 | 2.89 | 2.96 | 2.8 | 2.81 | 267,010 | -1.75% |
| 2026-05-21 | 2.83 | 2.98 | 2.78 | 2.86 | 261,363 | +0.00% |
| 2026-05-20 | 2.85 | 3.04 | 2.7 | 2.86 | 387,459 | +7.12% |
| 2026-05-19 | 2.69 | 2.7 | 2.61 | 2.67 | 156,589 | -1.48% |
| 2026-05-18 | 2.76 | 2.78 | 2.7 | 2.71 | 123,345 | -1.45% |
| 2026-05-15 | 2.85 | 2.894 | 2.75 | 2.75 | 104,483 | -5.50% |
| 2026-05-14 | 2.95 | 2.975 | 2.88 | 2.91 | 179,754 | -1.36% |
| 2026-05-13 | 2.92 | 3.005 | 2.876 | 2.95 | 191,019 | +0.68% |
| 2026-05-12 | 2.87 | 2.98 | 2.85 | 2.93 | 225,607 | +0.34% |