Education
About Us
Working with TipRanks
Follow Us
American Vanguard (AVD)
NYSE:AVD
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
4.71
4.77
4.59
4.64
4.64
-0.64%
193,868
1.00
Mar 03, 2026
4.57
4.70
4.43
4.67
4.67
+0.43%
266,552
1.40
Mar 02, 2026
4.59
4.67
4.53
4.65
4.65
+0.87%
201,367
1.07
Feb 27, 2026
4.70
4.76
4.58
4.61
4.61
-2.33%
299,527
1.61
Feb 26, 2026
4.90
4.97
4.67
4.72
4.72
-3.87%
185,764
1.00
Feb 25, 2026
4.98
5.05
4.79
4.91
4.91
-1.80%
257,304
1.40
Feb 24, 2026
5.05
5.16
4.95
5.00
5.00
-0.20%
210,346
1.15
Feb 23, 2026
5.28
5.35
4.99
5.01
5.01
-5.65%
188,434
1.02
Feb 20, 2026
5.41
5.55
5.23
5.31
5.31
-1.85%
393,711
2.16
Feb 19, 2026
5.15
5.41
5.12
5.41
5.41
+3.24%
248,946
1.37
Feb 18, 2026
5.20
5.35
5.16
5.24
5.24
+1.55%
134,157
0.73
Feb 17, 2026
5.29
5.30
5.06
5.16
5.16
-2.27%
134,289
0.73
Feb 16, 2026
5.25
5.43
5.20
5.28
5.28
0.00%
0
0.00
Feb 13, 2026
5.25
5.43
5.20
5.28
5.28
+1.15%
86,788
0.46
Feb 12, 2026
5.26
5.32
4.95
5.22
5.22
+0.77%
162,417
0.86
Feb 11, 2026
5.03
5.22
5.01
5.18
5.18
+5.07%
165,736
0.88
Feb 10, 2026
4.95
5.03
4.92
5.00
5.00
+1.42%
167,352
0.88
Feb 09, 2026
4.94
5.02
4.89
4.93
4.93
-1.20%
170,131
0.89
Feb 06, 2026
5.03
5.03
4.91
4.99
4.99
-0.20%
117,695
0.62
Feb 05, 2026
5.24
5.24
4.87
5.00
5.00
-4.58%
176,571
0.92
Feb 04, 2026
5.18
5.39
5.10
5.24
5.24
+2.34%
275,375
1.45
Feb 03, 2026
5.05
5.13
4.91
5.12
5.12
+0.79%
194,802
1.03
Feb 02, 2026
5.06
5.18
5.03
5.08
5.08
0.00%
178,823
0.94
Jan 30, 2026
4.97
5.10
4.85
5.08
5.08
+1.20%
204,970
1.08
Jan 29, 2026
4.85
5.04
4.74
5.02
5.02
+3.29%
178,526
0.93
Jan 28, 2026
4.82
4.88
4.65
4.86
4.86
+1.04%
155,595
0.81
Jan 27, 2026
4.74
4.88
4.71
4.81
4.81
+0.63%
191,325
1.00
Jan 26, 2026
4.92
4.94
4.72
4.78
4.78
-2.65%
274,965
1.46
Jan 23, 2026
4.91
4.97
4.80
4.91
4.91
-0.81%
123,947
0.66
Jan 22, 2026
4.97
5.18
4.91
4.95
4.95
+0.20%
224,296
1.20
Jan 21, 2026
4.52
4.95
4.50
4.94
4.94
+10.02%
263,214
1.44
Jan 20, 2026
4.23
4.51
4.16
4.49
4.49
+4.42%
261,445
1.45
Jan 19, 2026
4.26
4.35
4.24
4.30
4.30
0.00%
0
0.00
Jan 16, 2026
4.26
4.35
4.24
4.30
4.30
0.00%
187,161
1.03
Jan 15, 2026
4.08
4.33
3.99
4.30
4.30
+6.70%
225,210
1.24
Jan 14, 2026
3.85
4.09
3.85
4.03
4.03
+4.95%
174,441
0.97
Jan 13, 2026
3.91
3.96
3.81
3.84
3.84
-1.54%
162,372
0.91
Jan 12, 2026
3.85
3.91
3.85
3.90
3.90
+1.30%
168,376
0.94
Jan 09, 2026
3.83
3.90
3.76
3.85
3.85
+1.58%
115,262
0.64
Jan 08, 2026
3.75
3.86
3.73
3.79
3.79
+1.07%
138,128
0.77
Jan 07, 2026
3.94
3.94
3.73
3.75
3.75
-4.09%
229,019
1.29
Jan 06, 2026
3.80
3.91
3.76
3.91
3.91
+2.62%
174,345
0.98
Jan 05, 2026
3.84
3.94
3.80
3.81
3.81
0.00%
252,674
1.45
Jan 02, 2026
3.84
3.89
3.77
3.81
3.81
-0.26%
86,367
0.49
Dec 31, 2025
3.83
3.88
3.79
3.82
3.82
-1.04%
209,123
1.19
Dec 30, 2025
3.79
3.90
3.79
3.86
3.86
+0.52%
129,515
0.74
Dec 29, 2025
3.98
4.04
3.84
3.84
3.84
-4.24%
182,607
1.05
Dec 26, 2025
3.97
4.03
3.84
4.01
4.01
+0.75%
210,007
1.21
Dec 24, 2025
4.00
4.01
3.93
3.98
3.98
0.00%
69,925
0.40
Dec 23, 2025
3.88
4.08
3.82
3.98
3.98
+2.58%
177,037
1.01
Rows: