American Vanguard (AVD)
NYSE:AVD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
2.41
2.45
2.36
2.45
2.45
+1.66%
406,850
1.33
Apr 06, 2026
2.42
2.46
2.33
2.41
2.41
-0.41%
211,276
0.69
Apr 03, 2026
2.37
2.55
2.36
2.42
2.42
0.00%
0
0.00
Apr 02, 2026
2.37
2.55
2.36
2.42
2.42
-0.41%
263,611
0.85
Apr 01, 2026
2.51
2.60
2.41
2.43
2.43
-2.41%
470,231
1.55
Mar 31, 2026
2.56
2.66
2.46
2.49
2.49
-1.58%
537,757
1.83
Mar 30, 2026
2.06
2.63
2.05
2.53
2.53
+22.82%
1,409,773
5.12
Mar 27, 2026
2.22
2.22
2.05
2.06
2.06
-5.94%
349,470
1.28
Mar 26, 2026
2.18
2.27
2.11
2.19
2.19
+0.46%
531,836
2.00
Mar 25, 2026
2.37
2.37
2.17
2.18
2.18
-6.44%
347,880
1.32
Mar 24, 2026
2.40
2.45
2.29
2.33
2.33
-3.72%
471,161
1.83
Mar 23, 2026
2.43
2.74
2.41
2.42
2.42
+2.54%
1,265,024
5.32
Mar 20, 2026
2.62
2.62
2.23
2.36
2.36
-9.58%
982,709
4.37
Mar 19, 2026
3.00
3.00
2.59
2.61
2.61
-13.58%
683,442
3.15
Mar 18, 2026
3.50
3.53
3.01
3.02
3.02
-13.71%
729,360
3.44
Mar 17, 2026
4.12
4.18
3.36
3.50
3.50
-14.00%
1,215,449
6.17
Mar 16, 2026
4.08
4.17
4.00
4.07
4.07
+0.25%
356,257
1.83
Mar 13, 2026
4.26
4.26
3.97
4.06
4.06
-2.40%
344,187
1.79
Mar 12, 2026
4.21
4.30
4.15
4.16
4.16
-1.65%
344,361
1.79
Mar 11, 2026
4.31
4.31
4.12
4.23
4.23
-2.08%
285,831
1.49
Mar 10, 2026
4.47
4.56
4.26
4.32
4.32
-4.00%
350,656
1.86
Mar 09, 2026
4.44
4.54
4.30
4.50
4.50
+0.67%
225,154
1.19
Mar 06, 2026
4.70
4.75
4.47
4.47
4.47
-5.50%
202,063
1.07
Mar 05, 2026
4.63
4.78
4.62
4.73
4.73
+1.94%
263,865
1.40
Mar 04, 2026
4.71
4.77
4.59
4.64
4.64
-0.64%
193,868
1.03
Mar 03, 2026
4.57
4.70
4.43
4.67
4.67
+0.43%
266,552
1.43
Mar 02, 2026
4.59
4.67
4.53
4.65
4.65
+0.87%
201,367
1.08
Feb 27, 2026
4.70
4.76
4.58
4.61
4.61
-2.33%
299,527
1.64
Feb 26, 2026
4.90
4.97
4.67
4.72
4.72
-3.87%
185,764
1.02
Feb 25, 2026
4.98
5.05
4.79
4.91
4.91
-1.80%
257,304
1.44
Feb 24, 2026
5.05
5.16
4.95
5.00
5.00
-0.20%
210,346
1.20
Feb 23, 2026
5.28
5.35
4.99
5.01
5.01
-5.65%
188,434
1.08
Feb 20, 2026
5.41
5.55
5.23
5.31
5.31
-1.85%
393,711
2.30
Feb 19, 2026
5.15
5.41
5.12
5.41
5.41
+3.24%
248,946
1.46
Feb 18, 2026
5.20
5.35
5.16
5.24
5.24
+1.55%
134,157
0.78
Feb 17, 2026
5.29
5.30
5.06
5.16
5.16
-2.27%
134,289
0.77
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
0.48
Feb 12, 2026
5.26
5.32
4.95
5.22
5.22
+0.77%
162,417
0.90
Feb 11, 2026
5.03
5.22
5.01
5.18
5.18
+5.07%
165,736
0.92
Feb 10, 2026
4.95
5.03
4.92
5.00
5.00
+1.42%
167,352
0.93
Feb 09, 2026
4.94
5.02
4.89
4.93
4.93
-1.20%
170,131
0.94
Feb 06, 2026
5.03
5.03
4.91
4.99
4.99
-0.20%
117,695
0.65
Feb 05, 2026
5.24
5.24
4.87
5.00
5.00
-4.58%
176,571
0.97
Feb 04, 2026
5.18
5.39
5.10
5.24
5.24
+2.34%
275,375
1.52
Feb 03, 2026
5.05
5.13
4.91
5.12
5.12
+0.79%
194,802
1.08
Feb 02, 2026
5.06
5.18
5.03
5.08
5.08
0.00%
178,823
0.99
Jan 30, 2026
4.97
5.10
4.85
5.08
5.08
+1.20%
204,970
1.14
Jan 29, 2026
4.85
5.04
4.74
5.02
5.02
+3.29%
178,526
0.99
Jan 28, 2026
4.82
4.88
4.65
4.86
4.86
+1.04%
155,595
0.85
Rows: