5 DAY PERFORMANCE
+69.81%
1 MONTH PERFORMANCE
+60.14%
3 MONTH PERFORMANCE
+85.95%
6 MONTH PERFORMANCE
+13.07%
YEAR-TO-DATE PERFORMANCE
+17.80%
1 YEAR PERFORMANCE
+15.98%
American Vanguard Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.63 | $2.55 (-3.04%) | $2.71 | $2.41 | 437.85 K | $73.05 M |
| 06/18/2026 | $2.61 | $2.65 (1.53%) | $2.66 | $2.54 | 652.81 K | $75.92 M |
| 06/17/2026 | $2.74 | $2.59 (-5.47%) | $2.76 | $2.54 | 299.90 K | $74.20 M |
| 06/16/2026 | $2.77 | $2.64 (-4.69%) | $2.79 | $2.63 | 259.92 K | $75.63 M |
| 06/15/2026 | $2.95 | $2.75 (-6.78%) | $3.05 | $2.73 | 245.96 K | $78.78 M |
| 06/12/2026 | $2.77 | $2.93 (5.78%) | $2.97 | $2.77 | 215.26 K | $83.94 M |
| 06/11/2026 | $2.93 | $2.76 (-5.8%) | $2.94 | $2.67 | 303.12 K | $79.07 M |
| 06/10/2026 | $3.00 | $2.93 (-2.33%) | $3.08 | $2.82 | 644.40 K | $83.94 M |
| 06/09/2026 | $2.72 | $2.99 (9.93%) | $3.15 | $2.70 | 1.04 M | $85.66 M |
| 06/08/2026 | $2.68 | $2.66 (-0.75%) | $2.76 | $2.57 | 367.26 K | $76.21 M |
| 06/05/2026 | $2.59 | $2.66 (2.7%) | $2.90 | $2.53 | 970.73 K | $76.21 M |
| 06/04/2026 | $2.50 | $2.51 (0.4%) | $2.53 | $2.44 | 298.20 K | $71.91 M |
| 06/03/2026 | $2.58 | $2.47 (-4.26%) | $2.60 | $2.46 | 338.40 K | $70.76 M |
| 06/02/2026 | $2.60 | $2.60 (0%) | $2.64 | $2.57 | 173.50 K | $74.49 M |
| 06/01/2026 | $2.63 | $2.60 (-1.14%) | $2.68 | $2.57 | 305.03 K | $74.49 M |
| 05/29/2026 | $2.72 | $2.58 (-5.15%) | $2.73 | $2.58 | 423.84 K | $73.91 M |
| 05/28/2026 | $2.61 | $2.72 (4.21%) | $2.74 | $2.54 | 293.09 K | $77.93 M |
| 05/27/2026 | $2.66 | $2.59 (-2.63%) | $2.71 | $2.55 | 262.30 K | $74.20 M |
| 05/26/2026 | $2.83 | $2.65 (-6.36%) | $2.85 | $2.60 | 389.73 K | $75.92 M |
| 05/22/2026 | $2.89 | $2.81 (-2.77%) | $2.96 | $2.80 | 267.01 K | $80.50 M |
| 05/21/2026 | $2.83 | $2.86 (1.06%) | $2.98 | $2.78 | 261.40 K | $81.94 M |
| 05/20/2026 | $2.85 | $2.86 (0.35%) | $3.04 | $2.70 | 387.50 K | $81.94 M |
| 05/19/2026 | $2.69 | $2.67 (-0.74%) | $2.70 | $2.61 | 159.63 K | $76.49 M |
| 05/18/2026 | $2.76 | $2.71 (-1.81%) | $2.78 | $2.70 | 123.35 K | $77.64 M |
| 05/15/2026 | $2.85 | $2.75 (-3.51%) | $2.89 | $2.75 | 104.50 K | $78.78 M |
| 05/14/2026 | $2.95 | $2.91 (-1.36%) | $2.98 | $2.88 | 179.75 K | $83.37 M |
| 05/13/2026 | $2.92 | $2.95 (1.03%) | $3.00 | $2.88 | 191.02 K | $84.51 M |
| 05/12/2026 | $2.87 | $2.93 (2.09%) | $2.98 | $2.85 | 225.61 K | $83.94 M |
| 05/11/2026 | $3.10 | $2.92 (-5.81%) | $3.20 | $2.85 | 311.58 K | $83.66 M |
| 05/08/2026 | $3.00 | $3.03 (1%) | $3.11 | $2.84 | 344.11 K | $86.81 M |
| 05/07/2026 | $2.93 | $2.98 (1.71%) | $3.40 | $2.89 | 441.41 K | $85.37 M |
| 05/06/2026 | $2.97 | $2.91 (-2.02%) | $2.98 | $2.82 | 219.62 K | $83.37 M |
| 05/05/2026 | $2.69 | $2.95 (9.67%) | $2.96 | $2.68 | 222.01 K | $84.51 M |
| 05/04/2026 | $2.89 | $2.67 (-7.61%) | $2.96 | $2.65 | 188.32 K | $76.49 M |
| 05/01/2026 | $2.87 | $2.90 (1.05%) | $2.91 | $2.82 | 88.60 K | $83.08 M |
| 04/30/2026 | $2.82 | $2.88 (2.13%) | $2.91 | $2.82 | 150.20 K | $82.51 M |
| 04/29/2026 | $2.85 | $2.85 (0%) | $2.87 | $2.77 | 125.55 K | $81.65 M |
| 04/28/2026 | $2.96 | $2.85 (-3.72%) | $2.98 | $2.83 | 154.03 K | $81.65 M |
| 04/27/2026 | $2.94 | $2.96 (0.68%) | $3.01 | $2.82 | 203.80 K | $84.80 M |
| 04/24/2026 | $2.81 | $2.96 (5.34%) | $3.00 | $2.74 | 186.10 K | $84.80 M |
| 04/23/2026 | $2.77 | $2.78 (0.36%) | $2.82 | $2.74 | 108.20 K | $79.64 M |
| 04/22/2026 | $2.83 | $2.78 (-1.77%) | $2.93 | $2.75 | 192.40 K | $79.64 M |
| 04/21/2026 | $2.97 | $2.76 (-7.07%) | $3.01 | $2.75 | 308.34 K | $79.07 M |
| 04/20/2026 | $2.62 | $2.97 (13.36%) | $3.00 | $2.62 | 461.91 K | $85.09 M |
| 04/17/2026 | $2.60 | $2.64 (1.54%) | $2.76 | $2.56 | 293.62 K | $75.63 M |
| 04/16/2026 | $2.51 | $2.61 (3.98%) | $2.62 | $2.48 | 289.40 K | $74.77 M |
| 04/15/2026 | $2.63 | $2.51 (-4.56%) | $2.63 | $2.49 | 291.51 K | $71.91 M |
| 04/14/2026 | $2.56 | $2.63 (2.73%) | $2.80 | $2.56 | 630.55 K | $75.35 M |
| 04/13/2026 | $2.30 | $2.55 (10.87%) | $2.56 | $2.30 | 339.69 K | $73.05 M |
| 04/10/2026 | $2.39 | $2.33 (-2.51%) | $2.41 | $2.32 | 192.20 K | $66.75 M |
| 04/09/2026 | $2.43 | $2.39 (-1.65%) | $2.50 | $2.38 | 277.54 K | $68.47 M |
| 04/08/2026 | $2.50 | $2.47 (-1.2%) | $2.61 | $2.45 | 263.80 K | $70.76 M |
| 04/07/2026 | $2.41 | $2.45 (1.66%) | $2.45 | $2.36 | 406.85 K | $70.19 M |
| 04/06/2026 | $2.42 | $2.41 (-0.41%) | $2.46 | $2.33 | 211.30 K | $69.04 M |
| 04/02/2026 | $2.37 | $2.42 (2.11%) | $2.55 | $2.36 | 263.61 K | $69.33 M |
| 04/01/2026 | $2.51 | $2.43 (-3.19%) | $2.60 | $2.40 | 470.23 K | $69.62 M |
| 03/31/2026 | $2.56 | $2.49 (-2.73%) | $2.66 | $2.46 | 537.80 K | $71.34 M |
| 03/30/2026 | $2.06 | $2.53 (22.82%) | $2.63 | $2.05 | 1.41 M | $72.48 M |
| 03/27/2026 | $2.22 | $2.06 (-7.21%) | $2.22 | $2.05 | 349.90 K | $59.02 M |
| 03/26/2026 | $2.18 | $2.19 (0.46%) | $2.27 | $2.11 | 531.89 K | $62.74 M |
| 03/25/2026 | $2.37 | $2.18 (-8.02%) | $2.37 | $2.17 | 347.98 K | $62.45 M |
| 03/24/2026 | $2.40 | $2.33 (-2.92%) | $2.45 | $2.29 | 471.20 K | $66.75 M |
| 03/23/2026 | $2.43 | $2.42 (-0.41%) | $2.74 | $2.41 | 1.27 M | $69.33 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.
