5 DAY PERFORMANCE
+6.80%
1 MONTH PERFORMANCE
-37.14%
3 MONTH PERFORMANCE
-55.28%
6 MONTH PERFORMANCE
-61.81%
YEAR-TO-DATE PERFORMANCE
-71.20%
1 YEAR PERFORMANCE
-76.29%
American Vanguard Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.15 | $1.10 (-4.35%) | $1.20 | $1.08 | 206.64 K | $31.51 M |
| 10/28/2026 | $1.09 | $1.14 (4.59%) | $1.16 | $1.06 | 332.90 K | $32.66 M |
| 10/27/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.03 | 259.70 K | $30.94 M |
| 10/26/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $1.01 | 221.50 K | $30.65 M |
| 10/23/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 426.82 K | $29.51 M |
| 10/22/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.04 | 152.59 K | $30.37 M |
| 10/21/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.03 | 443.94 K | $30.37 M |
| 10/20/2026 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.02 | 353.35 K | $30.08 M |
| 10/19/2026 | $1.07 | $1.07 (0%) | $1.11 | $1.06 | 433.10 K | $30.65 M |
| 10/16/2026 | $1.26 | $1.06 (-15.87%) | $1.27 | $1.05 | 701.30 K | $30.37 M |
| 10/15/2026 | $1.17 | $1.25 (6.84%) | $1.25 | $1.10 | 3.02 M | $35.81 M |
| 10/14/2026 | $1.29 | $1.13 (-12.4%) | $1.30 | $1.13 | 994.60 K | $32.37 M |
| 10/13/2026 | $1.45 | $1.33 (-8.28%) | $1.45 | $1.32 | 446.35 K | $38.10 M |
| 10/12/2026 | $1.65 | $1.41 (-14.55%) | $1.66 | $1.38 | 700.40 K | $40.40 M |
| 10/09/2026 | $1.71 | $1.60 (-6.43%) | $1.71 | $1.60 | 385.50 K | $45.84 M |
| 10/08/2026 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.69 | 191.13 K | $48.99 M |
| 10/07/2026 | $1.71 | $1.71 (0%) | $1.74 | $1.66 | 357.30 K | $48.99 M |
| 10/06/2026 | $1.75 | $1.71 (-2.29%) | $1.78 | $1.71 | 111.40 K | $48.99 M |
| 10/05/2026 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.70 | 231.01 K | $49.28 M |
| 10/02/2026 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.73 | 236.90 K | $49.85 M |
| 10/01/2026 | $1.73 | $1.75 (1.16%) | $1.78 | $1.67 | 571.90 K | $50.14 M |
| 09/30/2026 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.74 | 206.08 K | $50.14 M |
| 09/29/2026 | $1.77 | $1.77 (0%) | $1.84 | $1.76 | 251.50 K | $50.71 M |
| 09/28/2026 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.78 | 377.12 K | $51.28 M |
| 09/25/2026 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.85 | 325.32 K | $53.57 M |
| 09/24/2026 | $2.02 | $1.93 (-4.46%) | $2.04 | $1.89 | 636.50 K | $55.29 M |
| 09/23/2026 | $2.09 | $2.03 (-2.87%) | $2.10 | $1.99 | 346.80 K | $58.16 M |
| 09/22/2026 | $2.06 | $2.09 (1.46%) | $2.12 | $2.06 | 185.75 K | $59.88 M |
| 09/21/2026 | $2.19 | $2.06 (-5.94%) | $2.20 | $2.05 | 309.51 K | $59.02 M |
| 09/18/2026 | $2.17 | $2.17 (0%) | $2.17 | $2.09 | 474.75 K | $62.17 M |
| 09/17/2026 | $2.17 | $2.18 (0.46%) | $2.20 | $2.15 | 102.20 K | $62.45 M |
| 09/16/2026 | $2.22 | $2.13 (-4.05%) | $2.35 | $2.13 | 581.14 K | $61.02 M |
| 09/15/2026 | $2.24 | $2.26 (0.89%) | $2.28 | $2.21 | 170.80 K | $64.75 M |
| 09/14/2026 | $2.29 | $2.24 (-2.18%) | $2.29 | $2.21 | 249.12 K | $64.17 M |
| 09/11/2026 | $2.26 | $2.26 (0%) | $2.32 | $2.22 | 228.40 K | $64.75 M |
| 09/10/2026 | $2.22 | $2.23 (0.45%) | $2.30 | $2.22 | 255.14 K | $63.89 M |
| 09/09/2026 | $2.27 | $2.21 (-2.64%) | $2.33 | $2.21 | 153.25 K | $63.31 M |
| 09/08/2026 | $2.34 | $2.28 (-2.56%) | $2.36 | $2.28 | 146.30 K | $65.32 M |
| 09/04/2026 | $2.25 | $2.33 (3.56%) | $2.35 | $2.25 | 136.10 K | $66.75 M |
| 09/03/2026 | $2.40 | $2.30 (-4.17%) | $2.42 | $2.24 | 133.50 K | $65.89 M |
| 09/02/2026 | $2.27 | $2.36 (3.96%) | $2.40 | $2.27 | 488.94 K | $67.61 M |
| 09/01/2026 | $2.17 | $2.29 (5.53%) | $2.33 | $2.17 | 265.18 K | $65.61 M |
| 08/31/2026 | $2.18 | $2.20 (0.92%) | $2.27 | $2.17 | 314.53 K | $63.03 M |
| 08/28/2026 | $2.19 | $2.19 (0%) | $2.27 | $2.18 | 105.22 K | $62.74 M |
| 08/27/2026 | $2.22 | $2.18 (-1.8%) | $2.22 | $2.15 | 90.08 K | $62.45 M |
| 08/26/2026 | $2.23 | $2.21 (-0.9%) | $2.30 | $2.20 | 131.90 K | $63.31 M |
| 08/25/2026 | $2.17 | $2.24 (3.23%) | $2.27 | $2.16 | 171.71 K | $64.17 M |
| 08/24/2026 | $2.33 | $2.17 (-6.87%) | $2.33 | $2.16 | 176.00 K | $62.17 M |
| 08/21/2026 | $2.25 | $2.30 (2.22%) | $2.37 | $2.22 | 210.90 K | $65.89 M |
| 08/20/2026 | $2.30 | $2.23 (-3.04%) | $2.34 | $2.19 | 273.74 K | $63.89 M |
| 08/19/2026 | $2.29 | $2.35 (2.62%) | $2.45 | $2.24 | 548.32 K | $67.33 M |
| 08/18/2026 | $2.20 | $2.17 (-1.36%) | $2.38 | $2.07 | 1.72 M | $62.17 M |
| 08/17/2026 | $2.11 | $2.23 (5.69%) | $2.25 | $2.03 | 396.50 K | $63.89 M |
| 08/14/2026 | $2.15 | $2.12 (-1.4%) | $2.19 | $2.05 | 335.30 K | $60.74 M |
| 08/13/2026 | $2.17 | $2.13 (-1.84%) | $2.25 | $2.12 | 350.61 K | $61.02 M |
| 08/12/2026 | $2.20 | $2.17 (-1.36%) | $2.28 | $2.12 | 305.50 K | $62.17 M |
| 08/11/2026 | $2.36 | $2.19 (-7.2%) | $2.39 | $2.12 | 440.00 K | $62.74 M |
| 08/10/2026 | $2.45 | $2.29 (-6.53%) | $2.49 | $2.29 | 226.00 K | $65.61 M |
| 08/07/2026 | $2.56 | $2.41 (-5.86%) | $2.56 | $2.41 | 183.70 K | $69.04 M |
| 08/06/2026 | $2.55 | $2.57 (0.78%) | $2.64 | $2.51 | 271.81 K | $73.63 M |
| 08/05/2026 | $2.50 | $2.56 (2.4%) | $2.57 | $2.50 | 120.32 K | $73.34 M |
| 08/04/2026 | $2.47 | $2.49 (0.81%) | $2.55 | $2.47 | 161.33 K | $71.34 M |
| 08/03/2026 | $2.42 | $2.46 (1.65%) | $2.53 | $2.39 | 87.43 K | $70.48 M |
| 07/31/2026 | $2.45 | $2.39 (-2.45%) | $2.51 | $2.38 | 126.82 K | $68.47 M |
| 07/30/2026 | $2.47 | $2.46 (-0.4%) | $2.53 | $2.40 | 163.22 K | $70.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
