5 DAY PERFORMANCE
+55.17%
1 MONTH PERFORMANCE
+86.72%
3 MONTH PERFORMANCE
-9.82%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
+17.80%
1 YEAR PERFORMANCE
+5.88%
American Vanguard Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.95 | $2.92 (-1.02%) | $2.96 | $2.81 | 120.98 K | $84.70 M |
| 05/05/2026 | $2.69 | $2.95 (9.67%) | $2.96 | $2.68 | 222.01 K | $85.57 M |
| 05/04/2026 | $2.89 | $2.67 (-7.61%) | $2.96 | $2.65 | 188.32 K | $77.45 M |
| 05/01/2026 | $2.87 | $2.90 (1.05%) | $2.91 | $2.82 | 88.60 K | $84.12 M |
| 04/30/2026 | $2.82 | $2.88 (2.13%) | $2.91 | $2.82 | 150.20 K | $83.54 M |
| 04/29/2026 | $2.85 | $2.85 (0%) | $2.87 | $2.77 | 125.55 K | $82.67 M |
| 04/28/2026 | $2.96 | $2.85 (-3.72%) | $2.98 | $2.83 | 154.03 K | $82.67 M |
| 04/27/2026 | $2.94 | $2.96 (0.68%) | $3.01 | $2.82 | 203.80 K | $85.86 M |
| 04/24/2026 | $2.81 | $2.96 (5.34%) | $3.00 | $2.74 | 186.10 K | $85.86 M |
| 04/23/2026 | $2.77 | $2.78 (0.36%) | $2.82 | $2.74 | 108.20 K | $80.64 M |
| 04/22/2026 | $2.83 | $2.78 (-1.77%) | $2.93 | $2.75 | 192.40 K | $80.64 M |
| 04/21/2026 | $2.97 | $2.76 (-7.07%) | $3.01 | $2.75 | 308.34 K | $80.06 M |
| 04/20/2026 | $2.62 | $2.97 (13.36%) | $3.00 | $2.62 | 461.91 K | $86.15 M |
| 04/17/2026 | $2.60 | $2.64 (1.54%) | $2.76 | $2.56 | 293.62 K | $76.58 M |
| 04/16/2026 | $2.51 | $2.61 (3.98%) | $2.62 | $2.48 | 289.40 K | $75.71 M |
| 04/15/2026 | $2.63 | $2.51 (-4.56%) | $2.63 | $2.49 | 291.51 K | $72.81 M |
| 04/14/2026 | $2.56 | $2.63 (2.73%) | $2.80 | $2.56 | 630.55 K | $76.29 M |
| 04/13/2026 | $2.30 | $2.55 (10.87%) | $2.56 | $2.30 | 339.69 K | $73.97 M |
| 04/10/2026 | $2.39 | $2.33 (-2.51%) | $2.41 | $2.32 | 192.20 K | $67.59 M |
| 04/09/2026 | $2.43 | $2.39 (-1.65%) | $2.50 | $2.38 | 277.54 K | $69.33 M |
| 04/08/2026 | $2.50 | $2.47 (-1.2%) | $2.61 | $2.45 | 263.80 K | $71.65 M |
| 04/07/2026 | $2.41 | $2.45 (1.66%) | $2.45 | $2.36 | 406.85 K | $71.07 M |
| 04/06/2026 | $2.42 | $2.41 (-0.41%) | $2.46 | $2.33 | 211.30 K | $69.91 M |
| 04/02/2026 | $2.37 | $2.42 (2.11%) | $2.55 | $2.36 | 263.61 K | $70.20 M |
| 04/01/2026 | $2.51 | $2.43 (-3.19%) | $2.60 | $2.40 | 470.23 K | $70.49 M |
| 03/31/2026 | $2.56 | $2.49 (-2.73%) | $2.66 | $2.46 | 537.80 K | $72.23 M |
| 03/30/2026 | $2.06 | $2.53 (22.82%) | $2.63 | $2.05 | 1.41 M | $73.39 M |
| 03/27/2026 | $2.22 | $2.06 (-7.21%) | $2.22 | $2.05 | 349.90 K | $59.76 M |
| 03/26/2026 | $2.18 | $2.19 (0.46%) | $2.27 | $2.11 | 531.89 K | $63.53 M |
| 03/25/2026 | $2.37 | $2.18 (-8.02%) | $2.37 | $2.17 | 347.98 K | $63.24 M |
| 03/24/2026 | $2.40 | $2.33 (-2.92%) | $2.45 | $2.29 | 471.20 K | $67.59 M |
| 03/23/2026 | $2.43 | $2.42 (-0.41%) | $2.74 | $2.41 | 1.27 M | $70.20 M |
| 03/20/2026 | $2.62 | $2.36 (-9.92%) | $2.62 | $2.23 | 984.90 K | $68.46 M |
| 03/19/2026 | $3.00 | $2.61 (-13%) | $3.00 | $2.59 | 695.10 K | $75.71 M |
| 03/18/2026 | $3.50 | $3.02 (-13.71%) | $3.53 | $3.01 | 729.61 K | $87.61 M |
| 03/17/2026 | $4.12 | $3.50 (-15.05%) | $4.18 | $3.36 | 1.22 M | $101.53 M |
| 03/16/2026 | $4.08 | $4.07 (-0.25%) | $4.17 | $4.00 | 356.38 K | $118.06 M |
| 03/13/2026 | $4.26 | $4.06 (-4.69%) | $4.26 | $3.97 | 344.20 K | $115.75 M |
| 03/12/2026 | $4.21 | $4.16 (-1.19%) | $4.30 | $4.15 | 344.40 K | $118.61 M |
| 03/11/2026 | $4.31 | $4.23 (-1.86%) | $4.31 | $4.12 | 285.85 K | $120.60 M |
| 03/10/2026 | $4.47 | $4.32 (-3.36%) | $4.56 | $4.26 | 358.70 K | $123.17 M |
| 03/09/2026 | $4.44 | $4.50 (1.35%) | $4.54 | $4.30 | 225.20 K | $128.30 M |
| 03/06/2026 | $4.70 | $4.47 (-4.89%) | $4.75 | $4.47 | 202.10 K | $127.44 M |
| 03/05/2026 | $4.63 | $4.73 (2.16%) | $4.78 | $4.62 | 263.90 K | $134.86 M |
| 03/04/2026 | $4.71 | $4.64 (-1.49%) | $4.77 | $4.59 | 193.90 K | $132.29 M |
| 03/03/2026 | $4.57 | $4.67 (2.19%) | $4.70 | $4.43 | 266.55 K | $133.15 M |
| 03/02/2026 | $4.59 | $4.65 (1.31%) | $4.67 | $4.53 | 201.40 K | $132.58 M |
| 02/27/2026 | $4.70 | $4.61 (-1.91%) | $4.76 | $4.58 | 299.53 K | $131.44 M |
| 02/26/2026 | $4.90 | $4.72 (-3.67%) | $4.97 | $4.67 | 185.80 K | $134.57 M |
| 02/25/2026 | $4.98 | $4.91 (-1.41%) | $5.05 | $4.79 | 257.30 K | $139.99 M |
| 02/24/2026 | $5.05 | $5.00 (-0.99%) | $5.16 | $4.95 | 210.35 K | $142.56 M |
| 02/23/2026 | $5.28 | $5.01 (-5.11%) | $5.35 | $4.99 | 188.43 K | $142.84 M |
| 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 |
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.
