5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
+7.47%
3 MONTH PERFORMANCE
+23.15%
6 MONTH PERFORMANCE
-2.21%
YEAR-TO-DATE PERFORMANCE
+39.27%
1 YEAR PERFORMANCE
+0.76%
American Vanguard Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $5.41 | $5.31 (-1.85%) | $5.55 | $5.23 | 393.71 K | $151.39 M |
| 02/19/2026 | $5.15 | $5.41 (5.05%) | $5.41 | $5.12 | 248.95 K | $154.24 M |
| 02/18/2026 | $5.20 | $5.24 (0.77%) | $5.35 | $5.16 | 134.20 K | $149.40 M |
| 02/17/2026 | $5.29 | $5.16 (-2.46%) | $5.30 | $5.06 | 134.30 K | $147.12 M |
| 02/13/2026 | $5.25 | $5.28 (0.57%) | $5.43 | $5.20 | 86.80 K | $150.54 M |
| 02/12/2026 | $5.26 | $5.22 (-0.76%) | $5.32 | $4.95 | 162.42 K | $148.83 M |
| 02/11/2026 | $5.03 | $5.18 (2.98%) | $5.22 | $5.01 | 165.74 K | $147.69 M |
| 02/10/2026 | $4.95 | $5.00 (1.01%) | $5.03 | $4.92 | 167.35 K | $142.56 M |
| 02/09/2026 | $4.94 | $4.93 (-0.2%) | $5.02 | $4.89 | 170.13 K | $140.56 M |
| 02/06/2026 | $5.03 | $4.99 (-0.8%) | $5.03 | $4.91 | 117.70 K | $142.27 M |
| 02/05/2026 | $5.24 | $5.00 (-4.58%) | $5.24 | $4.87 | 176.60 K | $142.56 M |
| 02/04/2026 | $5.18 | $5.24 (1.16%) | $5.39 | $5.10 | 275.42 K | $149.40 M |
| 02/03/2026 | $5.05 | $5.12 (1.39%) | $5.13 | $4.91 | 194.80 K | $145.98 M |
| 02/02/2026 | $5.06 | $5.08 (0.4%) | $5.18 | $5.03 | 178.82 K | $144.84 M |
| 01/30/2026 | $4.97 | $5.08 (2.21%) | $5.10 | $4.85 | 205.00 K | $144.84 M |
| 01/29/2026 | $4.85 | $5.02 (3.51%) | $5.04 | $4.74 | 178.53 K | $143.13 M |
| 01/28/2026 | $4.82 | $4.86 (0.83%) | $4.88 | $4.65 | 155.60 K | $138.56 M |
| 01/27/2026 | $4.74 | $4.81 (1.48%) | $4.88 | $4.71 | 191.33 K | $137.14 M |
| 01/26/2026 | $4.92 | $4.78 (-2.85%) | $4.94 | $4.72 | 275.00 K | $136.28 M |
| 01/23/2026 | $4.91 | $4.91 (0%) | $4.97 | $4.80 | 123.95 K | $139.99 M |
| 01/22/2026 | $4.97 | $4.95 (-0.4%) | $5.18 | $4.91 | 224.30 K | $141.13 M |
| 01/21/2026 | $4.52 | $4.94 (9.29%) | $4.95 | $4.50 | 263.21 K | $140.84 M |
| 01/20/2026 | $4.23 | $4.49 (6.15%) | $4.51 | $4.16 | 261.70 K | $128.01 M |
| 01/16/2026 | $4.26 | $4.30 (0.94%) | $4.35 | $4.24 | 187.16 K | $122.60 M |
| 01/15/2026 | $4.08 | $4.30 (5.39%) | $4.33 | $3.99 | 225.21 K | $122.60 M |
| 01/14/2026 | $3.85 | $4.03 (4.68%) | $4.09 | $3.85 | 174.44 K | $114.90 M |
| 01/13/2026 | $3.91 | $3.84 (-1.79%) | $3.96 | $3.81 | 162.40 K | $109.48 M |
| 01/12/2026 | $3.85 | $3.90 (1.3%) | $3.91 | $3.85 | 168.38 K | $111.19 M |
| 01/09/2026 | $3.83 | $3.85 (0.52%) | $3.90 | $3.76 | 115.30 K | $109.77 M |
| 01/08/2026 | $3.75 | $3.79 (1.07%) | $3.86 | $3.73 | 138.13 K | $108.06 M |
| 01/07/2026 | $3.94 | $3.75 (-4.82%) | $3.94 | $3.73 | 229.02 K | $106.92 M |
| 01/06/2026 | $3.80 | $3.91 (2.89%) | $3.91 | $3.76 | 174.35 K | $111.48 M |
| 01/05/2026 | $3.84 | $3.81 (-0.78%) | $3.94 | $3.80 | 252.70 K | $108.63 M |
| 01/02/2026 | $3.84 | $3.81 (-0.78%) | $3.89 | $3.77 | 86.40 K | $108.63 M |
| 12/31/2025 | $3.83 | $3.82 (-0.26%) | $3.88 | $3.79 | 209.12 K | $108.91 M |
| 12/30/2025 | $3.79 | $3.86 (1.85%) | $3.90 | $3.79 | 129.52 K | $110.05 M |
| 12/29/2025 | $3.98 | $3.84 (-3.52%) | $4.04 | $3.84 | 182.61 K | $109.48 M |
| 12/26/2025 | $3.97 | $4.01 (1.01%) | $4.03 | $3.84 | 210.01 K | $114.33 M |
| 12/24/2025 | $4.00 | $3.98 (-0.5%) | $4.01 | $3.93 | 69.93 K | $113.47 M |
| 12/23/2025 | $3.88 | $3.98 (2.58%) | $4.08 | $3.82 | 177.04 K | $113.47 M |
| 12/22/2025 | $3.89 | $3.88 (-0.26%) | $3.95 | $3.85 | 184.42 K | $110.62 M |
| 12/19/2025 | $3.87 | $3.89 (0.52%) | $4.02 | $3.85 | 421.11 K | $110.91 M |
| 12/18/2025 | $3.94 | $3.87 (-1.78%) | $3.96 | $3.84 | 254.91 K | $110.34 M |
| 12/17/2025 | $3.99 | $3.90 (-2.26%) | $4.07 | $3.90 | 232.81 K | $111.19 M |
| 12/16/2025 | $4.03 | $4.02 (-0.25%) | $4.10 | $4.00 | 202.78 K | $114.61 M |
| 12/15/2025 | $4.24 | $4.02 (-5.19%) | $4.32 | $4.00 | 288.21 K | $114.61 M |
| 12/12/2025 | $4.43 | $4.32 (-2.48%) | $4.47 | $4.29 | 265.51 K | $123.17 M |
| 12/11/2025 | $4.36 | $4.43 (1.61%) | $4.48 | $4.33 | 167.50 K | $126.30 M |
| 12/10/2025 | $4.25 | $4.34 (2.12%) | $4.42 | $4.25 | 222.00 K | $123.74 M |
| 12/09/2025 | $4.15 | $4.27 (2.89%) | $4.36 | $4.15 | 212.60 K | $121.74 M |
| 12/08/2025 | $4.31 | $4.13 (-4.18%) | $4.35 | $4.12 | 210.40 K | $117.75 M |
| 12/05/2025 | $4.35 | $4.28 (-1.61%) | $4.50 | $4.25 | 205.34 K | $122.03 M |
| 12/04/2025 | $4.57 | $4.31 (-5.69%) | $4.64 | $4.23 | 173.10 K | $122.88 M |
| 12/03/2025 | $4.50 | $4.62 (2.67%) | $4.64 | $4.50 | 147.03 K | $131.72 M |
| 12/02/2025 | $4.56 | $4.50 (-1.32%) | $4.56 | $4.43 | 109.35 K | $128.30 M |
| 12/01/2025 | $4.59 | $4.57 (-0.44%) | $4.65 | $4.56 | 95.73 K | $130.30 M |
| 11/28/2025 | $4.53 | $4.66 (2.87%) | $4.68 | $4.49 | 77.11 K | $132.86 M |
| 11/26/2025 | $4.37 | $4.48 (2.52%) | $4.60 | $4.37 | 150.90 K | $127.73 M |
| 11/25/2025 | $4.31 | $4.40 (2.09%) | $4.43 | $4.28 | 189.53 K | $125.45 M |
| 11/24/2025 | $4.29 | $4.34 (1.17%) | $4.37 | $4.19 | 187.60 K | $123.74 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.
