5 DAY PERFORMANCE
+111.27%
1 MONTH PERFORMANCE
+95.65%
3 MONTH PERFORMANCE
+69.81%
6 MONTH PERFORMANCE
+90.68%
YEAR-TO-DATE PERFORMANCE
+17.80%
1 YEAR PERFORMANCE
-16.67%
American Vanguard Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $2.56 | $2.40 (-6.25%) | $2.60 | $2.40 | 153.05 K | $68.76 M |
| 07/28/2026 | $2.65 | $2.59 (-2.26%) | $2.70 | $2.54 | 282.24 K | $74.20 M |
| 07/27/2026 | $2.59 | $2.63 (1.54%) | $2.67 | $2.57 | 177.80 K | $75.35 M |
| 07/24/2026 | $2.53 | $2.57 (1.58%) | $2.58 | $2.50 | 220.80 K | $73.63 M |
| 07/23/2026 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.51 | 169.71 K | $72.48 M |
| 07/22/2026 | $2.59 | $2.60 (0.39%) | $2.64 | $2.57 | 124.90 K | $74.49 M |
| 07/21/2026 | $2.54 | $2.53 (-0.39%) | $2.64 | $2.53 | 196.40 K | $72.48 M |
| 07/20/2026 | $2.60 | $2.50 (-3.85%) | $2.63 | $2.50 | 213.80 K | $71.62 M |
| 07/17/2026 | $2.66 | $2.61 (-1.88%) | $2.79 | $2.60 | 50.40 K | $74.77 M |
| 07/16/2026 | $2.68 | $2.69 (0.37%) | $2.77 | $2.67 | 93.93 K | $77.07 M |
| 07/15/2026 | $2.66 | $2.68 (0.75%) | $2.73 | $2.66 | 79.80 K | $76.78 M |
| 07/14/2026 | $2.71 | $2.64 (-2.58%) | $2.71 | $2.63 | 81.80 K | $75.63 M |
| 07/13/2026 | $2.70 | $2.66 (-1.48%) | $2.81 | $2.65 | 217.58 K | $76.21 M |
| 07/10/2026 | $2.68 | $2.68 (0%) | $2.74 | $2.60 | 139.10 K | $76.78 M |
| 07/09/2026 | $2.58 | $2.66 (3.1%) | $2.73 | $2.56 | 232.20 K | $76.21 M |
| 07/08/2026 | $2.94 | $2.59 (-11.9%) | $2.94 | $2.56 | 289.40 K | $74.20 M |
| 07/07/2026 | $3.11 | $2.97 (-4.5%) | $3.19 | $2.93 | 232.32 K | $85.09 M |
| 07/06/2026 | $3.16 | $3.11 (-1.58%) | $3.23 | $3.04 | 258.18 K | $89.10 M |
| 07/02/2026 | $2.91 | $3.16 (8.59%) | $3.23 | $2.89 | 496.96 K | $90.53 M |
| 07/01/2026 | $2.81 | $2.89 (2.85%) | $2.91 | $2.75 | 321.00 K | $82.80 M |
| 06/30/2026 | $2.70 | $2.80 (3.7%) | $2.88 | $2.67 | 380.30 K | $80.22 M |
| 06/29/2026 | $2.69 | $2.71 (0.74%) | $2.88 | $2.63 | 443.30 K | $77.64 M |
| 06/26/2026 | $2.68 | $2.63 (-1.87%) | $2.76 | $2.58 | 3.54 M | $75.35 M |
| 06/25/2026 | $2.62 | $2.70 (3.05%) | $2.72 | $2.54 | 334.05 K | $77.35 M |
| 06/24/2026 | $2.58 | $2.63 (1.94%) | $2.74 | $2.56 | 508.76 K | $75.35 M |
| 06/23/2026 | $2.48 | $2.56 (3.23%) | $2.63 | $2.41 | 204.30 K | $73.34 M |
| 06/22/2026 | $2.63 | $2.55 (-3.04%) | $2.71 | $2.41 | 437.85 K | $73.05 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.
