5 DAY PERFORMANCE
+17.21%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
-5.33%
6 MONTH PERFORMANCE
+9.62%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
-5.99%
American Vanguard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | $4.40 | $4.32 (-1.82%) | $4.46 | $4.29 | 263.81 K | $123.17 M |
| 11/20/2025 | $4.41 | $4.34 (-1.59%) | $4.47 | $4.29 | 246.53 K | $123.74 M |
| 11/19/2025 | $4.69 | $4.41 (-5.97%) | $4.72 | $4.39 | 208.11 K | $125.73 M |
| 11/18/2025 | $4.82 | $4.73 (-1.87%) | $4.82 | $4.61 | 225.24 K | $134.86 M |
| 11/17/2025 | $5.03 | $4.80 (-4.57%) | $5.08 | $4.79 | 198.50 K | $136.85 M |
| 11/14/2025 | $5.07 | $5.08 (0.2%) | $5.11 | $4.99 | 174.45 K | $144.84 M |
| 11/13/2025 | $5.04 | $5.09 (0.99%) | $5.14 | $5.00 | 194.40 K | $145.12 M |
| 11/12/2025 | $4.81 | $5.03 (4.57%) | $5.09 | $4.80 | 159.04 K | $143.41 M |
| 11/11/2025 | $5.05 | $4.87 (-3.56%) | $5.06 | $4.73 | 197.21 K | $138.85 M |
| 11/10/2025 | $5.00 | $5.06 (1.2%) | $5.13 | $4.90 | 219.92 K | $144.27 M |
| 11/07/2025 | $4.83 | $5.10 (5.59%) | $5.15 | $4.83 | 204.10 K | $144.56 M |
| 11/06/2025 | $4.99 | $4.95 (-0.8%) | $5.05 | $4.85 | 170.52 K | $140.31 M |
| 11/05/2025 | $4.71 | $5.02 (6.58%) | $5.04 | $4.71 | 194.92 K | $142.29 M |
| 11/04/2025 | $4.56 | $4.72 (3.51%) | $4.79 | $4.51 | 147.55 K | $133.79 M |
| 11/03/2025 | $4.49 | $4.67 (4.01%) | $4.71 | $4.39 | 205.53 K | $132.37 M |
| 10/31/2025 | $4.60 | $4.47 (-2.83%) | $4.61 | $4.40 | 258.08 K | $126.70 M |
| 10/30/2025 | $4.49 | $4.64 (3.34%) | $4.82 | $4.45 | 134.23 K | $131.52 M |
| 10/29/2025 | $4.88 | $4.59 (-5.94%) | $4.88 | $4.52 | 300.39 K | $130.10 M |
| 10/28/2025 | $5.14 | $4.90 (-4.67%) | $5.14 | $4.89 | 117.03 K | $138.89 M |
| 10/27/2025 | $5.36 | $5.04 (-5.97%) | $5.45 | $4.97 | 217.21 K | $142.86 M |
| 10/24/2025 | $5.33 | $5.35 (0.38%) | $5.41 | $5.22 | 96.11 K | $151.65 M |
| 10/23/2025 | $5.24 | $5.25 (0.19%) | $5.35 | $5.20 | 104.31 K | $148.81 M |
| 10/22/2025 | $5.30 | $5.23 (-1.32%) | $5.30 | $5.14 | 90.50 K | $148.24 M |
| 10/21/2025 | $5.26 | $5.29 (0.57%) | $5.29 | $5.18 | 74.61 K | $149.95 M |
| 10/20/2025 | $5.29 | $5.27 (-0.38%) | $5.35 | $5.24 | 98.81 K | $149.38 M |
| 10/17/2025 | $5.32 | $5.22 (-1.88%) | $5.34 | $5.18 | 110.50 K | $147.96 M |
| 10/16/2025 | $5.34 | $5.35 (0.19%) | $5.36 | $5.15 | 181.63 K | $151.65 M |
| 10/15/2025 | $5.15 | $5.32 (3.3%) | $5.34 | $5.06 | 137.10 K | $150.80 M |
| 10/14/2025 | $5.00 | $5.16 (3.2%) | $5.20 | $5.00 | 68.60 K | $146.26 M |
| 10/13/2025 | $5.17 | $5.10 (-1.35%) | $5.20 | $5.03 | 130.00 K | $144.56 M |
| 10/10/2025 | $5.26 | $5.04 (-4.18%) | $5.27 | $5.03 | 196.80 K | $142.86 M |
| 10/09/2025 | $5.17 | $5.26 (1.74%) | $5.28 | $5.17 | 143.90 K | $149.09 M |
| 10/08/2025 | $5.10 | $5.17 (1.37%) | $5.21 | $4.94 | 118.85 K | $146.54 M |
| 10/07/2025 | $5.18 | $5.08 (-1.93%) | $5.34 | $5.06 | 110.40 K | $143.99 M |
| 10/06/2025 | $5.43 | $5.19 (-4.42%) | $5.47 | $5.17 | 169.32 K | $147.11 M |
| 10/03/2025 | $5.51 | $5.42 (-1.63%) | $5.71 | $5.41 | 81.10 K | $153.63 M |
| 10/02/2025 | $5.52 | $5.51 (-0.18%) | $5.57 | $5.43 | 137.55 K | $156.18 M |
| 10/01/2025 | $5.71 | $5.46 (-4.38%) | $5.73 | $5.38 | 173.45 K | $154.76 M |
| 09/30/2025 | $5.74 | $5.74 (0%) | $5.89 | $5.64 | 109.90 K | $162.70 M |
| 09/29/2025 | $5.84 | $5.73 (-1.88%) | $5.92 | $5.62 | 174.80 K | $162.42 M |
| 09/26/2025 | $5.61 | $5.81 (3.57%) | $5.83 | $5.56 | 123.70 K | $164.68 M |
| 09/25/2025 | $5.74 | $5.62 (-2.09%) | $5.82 | $5.54 | 184.40 K | $159.30 M |
| 09/24/2025 | $5.60 | $5.75 (2.68%) | $5.78 | $5.49 | 216.90 K | $162.98 M |
| 09/23/2025 | $5.48 | $5.64 (2.92%) | $5.76 | $5.48 | 216.60 K | $159.87 M |
| 09/22/2025 | $5.35 | $5.49 (2.62%) | $5.58 | $5.31 | 208.82 K | $155.61 M |
| 09/19/2025 | $5.75 | $5.40 (-6.09%) | $5.77 | $5.37 | 381.74 K | $153.06 M |
| 09/18/2025 | $5.67 | $5.80 (2.29%) | $5.80 | $5.55 | 173.20 K | $164.40 M |
| 09/17/2025 | $5.59 | $5.61 (0.36%) | $5.75 | $5.53 | 234.70 K | $159.02 M |
| 09/16/2025 | $5.52 | $5.56 (0.72%) | $5.59 | $5.41 | 149.60 K | $157.60 M |
| 09/15/2025 | $5.63 | $5.57 (-1.07%) | $5.73 | $5.48 | 155.19 K | $157.88 M |
| 09/12/2025 | $5.57 | $5.62 (0.9%) | $5.65 | $5.43 | 187.61 K | $159.30 M |
| 09/11/2025 | $5.33 | $5.60 (5.07%) | $5.60 | $5.33 | 154.15 K | $158.73 M |
| 09/10/2025 | $5.36 | $5.36 (0%) | $5.39 | $5.24 | 147.71 K | $151.93 M |
| 09/09/2025 | $5.73 | $5.39 (-5.93%) | $5.73 | $5.33 | 215.06 K | $152.78 M |
| 09/08/2025 | $5.62 | $5.72 (1.78%) | $5.74 | $5.54 | 200.80 K | $162.13 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.
