Get the Stockscreener App
4.41
6.77%
-0.32
American Vanguard Corp Stock (AVD) Price History
The historical daily chart and data for American Vanguard Corp stock (AVD), adjusted for splits and dividends, show that the latest closing stock price as of November 19, 2025, is $4.41.
- American Vanguard Corp all-time high stock price is $25.99, occurred on June 03, 2022.
- The lowest American Vanguard Corp stock price recorded was $3.28 on April 09, 2025. Since then, American Vanguard Corp's stock price has risen over 34.45% to $4.41 now.
- The 52-week high stock price for AVD is $6.328, representing a 43.49% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for AVD is $3.28, indicating a -25.62% decrease from the current share price, occurred on April 09, 2025.
- The closing price of American Vanguard Corp (AVD) stock in the beginning of 2024 was $16.22. The stock closed the year at $21.71, a gain of over 33.85% for the year.
The table below shows more information about AVD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 19, 2025 | $4.72 | $4.39 | $0.3235 | 208,078.0 | -6.77% |
| Nov 18, 2025 | $4.82 | $4.61 | $0.215 | 225,134.0 | -1.46% |
| Nov 17, 2025 | $5.08 | $4.79 | $0.29 | 198,472.0 | -5.51% |
| Nov 14, 2025 | $5.11 | $4.99 | $0.125 | 174,446.0 | -0.20% |
| Nov 13, 2025 | $5.14 | $5.00 | $0.14 | 194,347.0 | +1.19% |
| Nov 12, 2025 | $5.09 | $4.80 | $0.2872 | 158,973.0 | +3.29% |
| Nov 11, 2025 | $5.06 | $4.73 | $0.33 | 197,209.0 | -3.75% |
| Nov 10, 2025 | $5.13 | $4.90 | $0.23 | 219,820.0 | -0.78% |
| Nov 07, 2025 | $5.15 | $4.83 | $0.32 | 204,102.0 | +3.03% |
| Nov 06, 2025 | $5.05 | $4.85 | $0.1979 | 170,510.0 | -1.39% |
| Nov 05, 2025 | $5.04 | $4.71 | $0.33 | 194,916.0 | +6.36% |
| Nov 04, 2025 | $4.79 | $4.51 | $0.275 | 147,547.0 | +1.07% |
| Nov 03, 2025 | $4.71 | $4.39 | $0.3163 | 205,515.0 | +4.47% |
| Oct 31, 2025 | $4.61 | $4.40 | $0.21 | 258,033.0 | -3.66% |
| Oct 30, 2025 | $4.82 | $4.45 | $0.37 | 134,230.0 | +1.09% |
| Oct 29, 2025 | $4.88 | $4.52 | $0.3556 | 299,767.0 | -6.33% |
| Oct 28, 2025 | $5.14 | $4.89 | $0.25 | 116,426.0 | -2.78% |
| Oct 27, 2025 | $5.45 | $4.97 | $0.48 | 217,167.0 | -5.79% |
| Oct 24, 2025 | $5.41 | $5.22 | $0.19 | 96,040.0 | +1.90% |
| Oct 23, 2025 | $5.35 | $5.20 | $0.15 | 104,310.0 | +0.38% |
| Oct 22, 2025 | $5.30 | $5.14 | $0.16 | 90,420.0 | -1.13% |
| Oct 21, 2025 | $5.29 | $5.18 | $0.11 | 74,605.0 | +0.38% |
American Vanguard Corp Stock (AVD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Vanguard Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Vanguard Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Vanguard Corp Stock (AVD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.15 | $4.39 | $0.7563 | 2,707,147.0 | -1.34% |
| Oct, 2025 | $5.73 | $4.40 | $1.33 | 3,247,237.0 | -22.13% |
| Sep, 2025 | $5.92 | $5.24 | $0.68 | 3,879,970.0 | +6.30% |
| Aug, 2025 | $5.53 | $3.62 | $1.91 | 5,080,034.0 | +39.90% |
| Jul, 2025 | $4.25 | $3.29 | $0.96 | 5,497,468.0 | -1.53% |
| Jun, 2025 | $5.00 | $3.54 | $1.46 | 4,943,706.0 | -20.33% |
| May, 2025 | $4.99 | $3.86 | $1.13 | 3,043,874.0 | +16.59% |
| Apr, 2025 | $4.50 | $3.28 | $1.22 | 3,832,896.0 | -4.09% |
| Mar, 2025 | $5.21 | $4.20 | $1.01 | 5,168,556.0 | -14.40% |
| Feb, 2025 | $6.33 | $4.94 | $1.39 | 3,050,610.0 | -16.83% |
| Jan, 2025 | $6.28 | $4.51 | $1.77 | 7,009,021.0 | +33.48% |
American Vanguard Corp Stock (AVD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.29 | $4.26 | $2.03 | 5,845,718.0 | -23.96% |
| Nov, 2024 | $6.68 | $5.19 | $1.49 | 7,974,096.0 | +14.91% |
| Oct, 2024 | $5.57 | $5.01 | $0.56 | 5,243,520.0 | -1.32% |
| Sep, 2024 | $6.58 | $5.16 | $1.42 | 4,706,236.0 | -7.67% |
| Aug, 2024 | $9.62 | $4.95 | $4.67 | 9,384,618.0 | -40.33% |
| Jul, 2024 | $9.84 | $7.94 | $1.90 | 4,752,198.0 | +11.86% |
| Jun, 2024 | $9.24 | $8.44 | $0.80 | 4,529,880.0 | -1.04% |
| May, 2024 | $12.67 | $8.57 | $4.10 | 6,215,426.0 | -23.71% |
| Apr, 2024 | $13.13 | $11.01 | $2.12 | 3,467,867.0 | -12.05% |
| Mar, 2024 | $14.28 | $10.57 | $3.71 | 4,542,426.0 | +20.80% |
| Feb, 2024 | $11.67 | $10.17 | $1.50 | 3,529,321.0 | -1.83% |
| Jan, 2024 | $11.49 | $9.53 | $1.96 | 4,828,534.0 | -0.46% |
American Vanguard Corp Stock (AVD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.42 | $9.36 | $2.06 | 5,530,381.0 | +16.95% |
| Nov, 2023 | $10.05 | $8.41 | $1.64 | 7,872,427.0 | +0.21% |
| Oct, 2023 | $11.16 | $8.78 | $2.38 | 14,323,196.0 | -14.36% |
| Sep, 2023 | $14.04 | $10.20 | $3.84 | 7,398,684.0 | -20.91% |
| Aug, 2023 | $18.22 | $13.67 | $4.55 | 5,817,409.0 | -23.48% |
| Jul, 2023 | $18.31 | $17.16 | $1.15 | 3,236,027.0 | +1.06% |
| Jun, 2023 | $18.38 | $16.91 | $1.47 | 5,251,927.0 | +4.75% |
| May, 2023 | $19.64 | $15.01 | $4.63 | 3,554,286.0 | -11.38% |
| Apr, 2023 | $22.03 | $18.68 | $3.36 | 2,109,165.0 | -12.02% |
| Mar, 2023 | $22.58 | $19.62 | $2.96 | 3,840,559.0 | +4.84% |
| Feb, 2023 | $22.93 | $19.80 | $3.13 | 2,337,332.0 | -7.61% |
| Jan, 2023 | $23.67 | $20.86 | $2.81 | 1,704,628.0 | +4.05% |
5.69%
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):