5 DAY PERFORMANCE
-11.62%
1 MONTH PERFORMANCE
-19.32%
3 MONTH PERFORMANCE
-26.80%
6 MONTH PERFORMANCE
-59.66%
YEAR-TO-DATE PERFORMANCE
-44.24%
1 YEAR PERFORMANCE
-60.63%
American Vanguard Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
