loading

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 August 22, 2025, is $5.44.
  • 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 65.85% to $5.44 now.
  • The 52-week high stock price for AVD is $6.68, representing a 22.79% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for AVD is $3.28, indicating a -39.71% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.44 $5.05 $0.39 232,277.0 +8.37%
Aug 21, 2025 $5.17 $5.00 $0.17 118,007.0 -3.09%
Aug 20, 2025 $5.35 $5.14 $0.205 142,256.0 -0.58%
Aug 19, 2025 $5.28 $5.13 $0.15 175,919.0 -0.76%
Aug 18, 2025 $5.37 $5.18 $0.19 166,977.0 +0.96%
Aug 15, 2025 $5.46 $5.14 $0.3245 283,989.0 -3.88%
Aug 14, 2025 $5.42 $5.09 $0.33 491,094.0 +2.66%
Aug 13, 2025 $5.27 $5.03 $0.24 251,867.0 +3.33%
Aug 12, 2025 $5.25 $4.73 $0.5169 344,482.0 +8.51%
Aug 11, 2025 $4.77 $4.60 $0.17 171,453.0 +1.08%
Aug 08, 2025 $4.76 $4.60 $0.16 172,251.0 +2.42%
Aug 07, 2025 $4.58 $4.35 $0.23 203,195.0 +2.25%
Aug 06, 2025 $4.62 $4.36 $0.26 240,304.0 -2.84%
Aug 05, 2025 $4.81 $4.38 $0.43 387,683.0 +5.06%
Aug 04, 2025 $4.56 $4.22 $0.34 469,083.0 +3.33%
Aug 01, 2025 $4.37 $3.62 $0.75 601,175.0 +9.07%
Jul 31, 2025 $4.02 $3.29 $0.73 895,962.0 +14.88%
Jul 30, 2025 $3.46 $3.34 $0.12 248,355.0 -2.33%
Jul 29, 2025 $3.64 $3.43 $0.21 167,341.0 -5.23%
Jul 28, 2025 $3.76 $3.55 $0.21 168,792.0 -2.68%
Jul 25, 2025 $3.80 $3.53 $0.27 189,931.0 +3.32%
Jul 24, 2025 $3.71 $3.54 $0.1655 259,527.0 -3.22%

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
Aug, 2025 $5.46 $3.62 $1.84 4,684,289.0 +40.93%
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%
$1.725
price up icon 3.29%
agricultural_inputs IPI
$28.15
price up icon 0.00%
agricultural_inputs UAN
$90.05
price down icon 0.22%
agricultural_inputs SMG
$63.42
price up icon 3.56%
agricultural_inputs FMC
$40.69
price up icon 3.43%
agricultural_inputs ICL
$6.30
price up icon 0.80%
Cap:     |  Volume (24h):