MetaCap

American Vanguard Stock Price History

NYSE: AVDIndustrialsAgricultural ChemicalsUSD

1.60-0.11 (-6.43%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AVD price history at a glance

The price history for American Vanguard (AVD) on this page begins on March 2, 1987, when the stock closed at $0.4545; it most recently closed at $1.60 on October 5, 2026. The highest price in this record is $37.51, reached on September 24, 2012; the latest close is 95.7% below that peak. Across the 38 complete calendar years in the table, AVD finished higher in 22 and lower in 16. Its best year was 2003 (+158.4%) and its worst was 2024 (-57.7%).

Over roughly 40 years the share price changed +252.0%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, AVD has lost 69.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1987
$37.51
Date of high
Sep 24, 2012
Low since 1987
$0.2066
Date of low
Mar 2, 1987
52-week high
$5.55
52-week low
$1.60
IPO year
1998
Last close
$1.60

AVD returns

1 week

-8.05%

1 month

-27.60%

3 months

-40.30%

6 months

-31.33%

Year to date

-58.12%

1 year

-69.58%

3 years

-84.24%

5 years

-89.89%

AVD price return, excluding dividends.

AVD annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.60-58.01%
20253.81-17.89%
20244.64-57.70%
202310.97-49.47%
202221.71+32.46%
202116.39+5.61%
202015.52-18.91%
201919.14+19.55%
201816.01-18.52%
201719.65+2.61%
201619.15+36.69%
201514.01+20.88%
201411.59-52.38%
201324.34-22.66%
201231.47+135.91%
201113.34+56.21%
20108.54+2.89%
20098.30-29.78%
200811.82-24.57%
200715.67-1.45%
200615.90-9.79%
200517.63+27.79%
200413.79+44.80%
20039.53+158.36%
20023.69+61.61%
20012.28+59.80%
20001.43+125.64%
19990.6327+4.25%
19980.6069-4.08%
19970.6327-12.50%
19960.7231+3.70%
19950.6973-10.00%
19940.7748-52.38%
19931.63+90.91%
19920.8523+24.53%
19910.6844+47.21%
19900.4649-35.71%
19890.7231+14.29%
19880.6327+53.12%
1987*0.4132-9.09%

* Partial year: the record begins after the start of 1987; return measured from the first available close.

2026 return is year to date.

AVD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.711.711.601.60-6.43%
1.721.731.691.710.00%
1.711.731.661.710.00%
1.751.781.711.71-0.58%
1.731.771.701.72-1.15%
1.791.811.731.74-0.57%
1.731.781.671.750.00%
1.851.851.741.75-1.13%
1.771.841.761.77-1.12%
1.851.851.781.79-4.28%
1.931.931.851.87-3.11%
2.022.041.891.93-4.93%
2.092.101.992.03-2.87%
2.062.122.062.09+1.46%
2.192.202.052.06-5.07%
2.172.172.092.17-0.46%
2.172.202.152.18+2.35%
2.222.352.132.13-5.75%
2.242.282.212.26+0.89%
2.292.292.212.24-0.88%
2.262.322.222.26+1.35%
2.222.302.222.23+0.90%
2.272.332.212.21-3.07%
2.342.362.282.28-2.15%
2.252.352.252.33+1.30%
2.402.422.242.30-2.54%
2.272.412.272.36+3.06%
2.172.332.172.29+4.09%
2.182.272.182.20+0.46%
2.192.272.182.19+0.46%
2.222.222.152.18-1.36%
2.232.302.202.21-1.34%
2.172.272.162.24+3.23%
2.332.332.162.17-5.65%
2.252.372.222.30+3.14%
2.302.342.192.23-5.11%
2.292.452.242.35+8.29%
2.202.382.072.17-2.69%
2.112.252.032.23+5.19%
2.152.192.052.12-0.47%
2.172.252.122.13-1.84%
2.202.282.122.17-0.91%
2.362.392.122.19-4.37%
2.452.492.292.29-4.98%
2.562.562.412.41-6.23%
2.552.642.512.57+0.39%
2.502.572.502.56+2.81%
2.472.552.472.49+1.22%
2.422.532.392.46+2.93%
2.452.512.382.39-2.85%
2.472.532.402.46+2.50%
2.562.602.402.40-7.34%
2.652.702.542.59-1.52%
2.592.672.572.63+2.33%
2.532.582.502.57+1.58%
2.612.612.512.53-2.69%
2.592.642.572.60+2.77%
2.542.642.532.53+1.20%
2.602.632.502.50-4.21%
2.662.792.602.61-2.97%
2.682.772.672.69+0.37%
2.662.732.662.68+1.52%
2.712.712.632.64-0.75%
2.702.812.652.66-0.75%
2.682.742.602.68+0.75%
2.582.732.562.66+2.70%
2.942.942.562.59-12.79%
3.113.192.932.97-4.50%
3.163.233.043.11-1.58%
2.913.232.893.16+9.34%
2.812.912.752.89+3.21%
2.702.882.672.80+3.32%
2.692.882.632.71+3.04%
2.682.762.582.63-2.59%
2.622.722.542.70+2.66%
2.582.742.562.63+2.73%
2.482.632.412.56+0.39%
2.632.712.412.55-3.77%
2.612.662.542.65+2.32%
2.742.762.542.59-1.89%
2.772.792.632.64-4.00%
2.953.052.732.75-6.14%
2.772.972.772.93+6.16%
2.932.942.672.76-5.80%
3.003.082.822.93-2.01%
2.723.152.702.99+12.41%
2.682.762.572.660.00%
2.592.902.532.66+5.98%
2.502.532.442.51+1.62%
2.582.602.462.47-5.00%
2.602.642.572.600.00%
2.632.682.572.60+0.78%
2.722.732.582.58-5.15%
2.612.742.542.72+5.02%
2.662.712.552.59-2.26%
2.832.852.602.65-5.69%
2.892.962.802.81-1.75%
2.832.982.782.860.00%
2.853.042.702.86+7.12%
2.692.702.612.67-1.48%
2.762.782.702.71-1.45%
2.852.892.752.75-5.50%
2.952.982.882.91-1.36%
2.923.002.882.95+0.68%
2.872.982.852.93+0.34%
3.103.202.852.92-3.63%
3.003.112.843.03+1.68%
2.933.402.892.98+2.41%
2.972.982.822.91-1.36%
2.692.962.682.95+10.49%
2.892.962.652.67-7.93%
2.872.912.822.90+0.69%
2.822.912.822.88+1.05%
2.852.872.772.850.00%
2.962.982.832.85-3.72%
2.943.012.822.960.00%
2.813.002.742.96+6.47%
2.772.822.742.780.00%
2.832.932.752.78+0.72%
2.973.012.752.76-7.07%
2.623.002.622.97+12.50%
2.602.762.562.64+1.15%
2.512.622.482.61+3.98%
2.632.632.492.51-4.56%
2.562.802.562.63+3.14%
2.302.562.302.55+9.44%
2.392.412.322.33-2.51%
2.432.502.382.39-3.24%
2.502.612.452.47+0.82%
2.412.452.362.45+1.66%
2.422.462.332.41-0.41%
2.372.552.362.42-0.41%
2.512.602.412.43-2.41%
2.562.662.462.49-1.58%
2.062.632.052.53+22.82%
2.222.222.052.06-5.94%
2.182.272.112.19+0.46%
2.372.372.172.18-6.44%
2.402.452.292.33-3.72%
2.432.742.412.42+2.54%
2.622.622.232.36-9.58%
3.003.002.592.61-13.58%
3.503.533.013.02-13.71%
4.124.183.363.50-14.00%
4.084.174.004.07+0.25%
4.264.263.974.06-2.40%
4.214.304.154.16-1.65%
4.314.314.124.23-2.08%
4.474.564.264.32-4.00%
4.444.544.304.50+0.67%
4.704.754.474.47-5.50%
4.634.784.624.73+1.94%
4.714.774.594.64-0.64%
4.574.704.434.67+0.43%
4.594.674.534.65+0.87%
4.704.764.584.61-2.33%
4.904.974.674.72-3.87%
4.985.054.794.91-1.80%
5.055.164.955.00-0.20%
5.285.354.995.01-5.65%
5.415.555.235.31-1.85%
5.155.415.125.41+3.24%
5.205.355.165.24+1.55%
5.295.305.065.16-2.27%
5.255.435.205.28+1.15%
5.265.324.955.22+0.77%
5.035.225.015.18+3.60%
4.955.034.925.00+1.42%
4.945.024.894.93-1.20%
5.035.034.914.99-0.20%
5.245.244.875.00-4.58%
5.185.395.105.24+2.34%
5.055.134.915.12+0.79%
5.065.185.035.080.00%
4.975.104.855.08+1.20%
4.855.044.745.02+3.29%
4.824.884.654.86+1.04%
4.744.884.714.81+0.63%
4.924.944.724.78-2.65%
4.914.974.804.91-0.81%
4.975.184.914.95+0.20%
4.524.954.504.94+10.02%
4.234.514.164.49+4.42%
4.264.354.244.300.00%
4.084.333.994.30+6.70%
3.854.093.854.03+4.95%
3.913.963.813.84-1.54%
3.853.913.853.90+1.30%
3.833.903.763.85+1.58%
3.753.863.733.79+1.07%
3.943.943.733.75-4.09%
3.803.913.763.91+2.62%
3.843.943.803.810.00%
3.843.893.773.81-0.26%
3.833.883.793.82-1.04%
3.793.903.793.86+0.52%
3.984.043.843.84-4.24%
3.974.033.844.01+0.75%
4.004.013.933.980.00%
3.884.083.823.98+2.58%
3.893.953.853.88-0.26%
3.874.023.853.89+0.52%
3.943.963.843.87-0.77%
3.994.073.903.90-2.99%
4.034.104.004.020.00%
4.244.324.004.02-6.94%
4.434.474.294.32-2.48%
4.364.484.334.43+2.07%
4.254.424.254.34+1.64%
4.154.364.154.27+3.39%
4.314.354.124.13-3.50%
4.354.504.254.28-0.70%
4.574.644.234.31-6.71%
4.504.644.504.62+2.67%
4.564.564.434.50-1.53%
4.594.654.564.57-1.93%
4.534.684.494.66+4.02%
4.374.604.374.48+1.82%
4.314.434.284.40+1.38%
4.294.374.194.34+0.46%
4.404.464.294.32-0.46%
4.414.474.294.34-1.59%
4.694.724.404.41-6.77%
4.824.824.614.73-1.46%
5.035.084.794.80-5.51%
5.075.114.995.08-0.20%
5.045.145.005.09+1.19%
4.815.094.805.03+3.29%
5.055.064.734.87-3.75%
5.005.134.905.06-0.78%
4.835.154.835.10+3.03%
4.995.054.854.95-1.39%
4.715.044.715.02+6.36%
4.564.794.514.72+1.07%
4.494.714.394.67+4.47%
4.604.614.404.47-3.66%
4.494.824.454.64+1.09%
4.884.884.524.59-6.33%
5.145.144.894.90-2.78%
5.365.454.975.04-5.79%
5.335.415.225.35+1.90%
5.245.355.205.25+0.38%
5.305.305.145.23-1.13%
5.265.295.185.29+0.38%
5.295.355.245.27+0.96%
5.325.345.185.22-2.43%
5.345.365.155.35+0.56%
5.155.345.065.32+3.10%
5.005.205.005.16+1.18%
5.175.205.035.10+1.19%
5.265.275.035.04-4.18%
5.175.285.175.26—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVD chart for longer ranges.