NYSE:AVD | Historical Stock Price | AMERICAN VANGUARD CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-03-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$0.57$1.68$4.91$14.34$41.931987-03-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.63$1.65968——
1993-12-30$1.55$1.577,744——
1993-12-29$1.50$1.521,936——
1993-12-28$1.50$1.521,936——
1993-12-27$1.60$1.620——
1993-12-23$1.60$1.6210,648——
1993-12-22$1.63$1.65188,760——
1993-12-21$1.50$1.5223,232——
1993-12-20$1.63$1.650——
1993-12-17$1.63$1.6598,736——
1993-12-16$1.47$1.4956,144——
1993-12-15$1.60$1.6220,328——
1993-12-14$1.60$1.628,712——
1993-12-13$1.45$1.4724,200——
1993-12-10$1.60$1.6210,648——
1993-12-09$1.60$1.62968——
1993-12-08$1.60$1.622,904——
1993-12-07$1.56$1.580——
1993-12-06$1.56$1.580——
1993-12-03$1.56$1.588,712——
1993-12-02$1.60$1.620——
1993-12-01$1.60$1.6210,648——
1993-11-30$1.60$1.621,936——
1993-11-29$1.47$1.4960,984——
1993-11-26$1.63$1.659,680——
1993-11-24$1.47$1.494,840——
1993-11-23$1.60$1.623,872——
1993-11-22$1.52$1.5527,104——
1993-11-19$1.52$1.556,776——
1993-11-18$1.63$1.6558,080——
1993-11-17$1.63$1.6530,976——
1993-11-16$1.63$1.650——
1993-11-15$1.63$1.6569,696——
1993-11-12$1.50$1.5257,112——
1993-11-11$1.50$1.5214,520——
1993-11-10$1.63$1.6572,600——
1993-11-09$1.49$1.5150,336——
1993-11-08$1.63$1.65968——
1993-11-05$1.55$1.5718,392——
1993-11-04$1.50$1.52112,288——
1993-11-03$1.65$1.6844,528——
1993-11-02$1.55$1.57195,536——
1993-11-01$1.55$1.5767,760——
1993-10-29$1.47$1.4967,760——
1993-10-28$1.37$1.397,744——
1993-10-27$1.32$1.3438,720——
1993-10-26$1.32$1.3425,168——
1993-10-25$1.32$1.3412,584——
1993-10-22$1.32$1.34129,712——
1993-10-21$1.24$1.2638,720——
1993-10-20$1.32$1.34968——
1993-10-19$1.32$1.3432,912——
1993-10-18$1.32$1.3424,200——
1993-10-15$1.32$1.3461,952——
1993-10-14$1.29$1.315,808——
1993-10-13$1.16$1.1857,112——
1993-10-12$1.29$1.3162,920——
1993-10-11$1.24$1.2612,584——
1993-10-08$1.14$1.1514,520——
1993-10-07$1.19$1.2029,040——
1993-10-06$1.21$1.2316,456——
1993-10-05$1.11$1.135,808——
1993-10-04$1.16$1.189,680——
1993-10-01$1.03$1.051,936——
1993-09-30$1.03$1.0535,816——
1993-09-29$1.21$1.233,872——
1993-09-28$1.06$1.070——
1993-09-27$1.06$1.0713,552——
1993-09-24$1.06$1.070——
1993-09-23$1.06$1.070——
1993-09-22$1.06$1.070——
1993-09-21$1.06$1.077,744——
1993-09-20$1.21$1.230——
1993-09-17$1.21$1.2315,488——
1993-09-16$1.06$1.07968——
1993-09-15$1.19$1.202,904——
1993-09-14$1.14$1.150——
1993-09-13$1.14$1.159,680——
1993-09-10$1.19$1.200——
1993-09-09$1.19$1.20232,320——
1993-09-08$1.19$1.200——
1993-09-07$1.19$1.200——
1993-09-03$1.19$1.209,680——
1993-09-02$1.29$1.3118,392——
1993-09-01$1.27$1.2850,336——
1993-08-31$1.34$1.36968——
1993-08-30$1.34$1.3618,392——
1993-08-27$1.34$1.3613,552——
1993-08-26$1.29$1.31148,104——
1993-08-25$1.29$1.31968——
1993-08-24$1.29$1.312,904——
1993-08-23$1.29$1.311,936——
1993-08-20$1.29$1.31119,064——
1993-08-19$1.27$1.281,936——
1993-08-18$1.14$1.1542,592——
1993-08-17$1.21$1.230——
1993-08-16$1.21$1.2325,168——
1993-08-13$1.11$1.1310,648——
1993-08-12$1.11$1.1329,040——
1993-08-11$1.16$1.189,680——
1993-08-10$1.21$1.23121,000——
1993-08-09$1.21$1.23100,672——
1993-08-06$1.14$1.152,904——
1993-08-05$1.14$1.150——
1993-08-04$1.14$1.15130,680——
1993-08-03$1.08$1.1014,520——
1993-08-02$1.14$1.1556,144——
1993-07-30$1.19$1.2046,464——
1993-07-29$1.19$1.2011,616——
1993-07-28$1.14$1.159,680——
1993-07-27$1.11$1.139,680——
1993-07-26$1.11$1.1317,424——
1993-07-23$1.06$1.0729,040——
1993-07-22$1.14$1.157,744——
1993-07-21$1.14$1.1522,264——
1993-07-20$1.08$1.100——
1993-07-19$1.08$1.1013,552——
1993-07-16$1.19$1.200——
1993-07-15$1.19$1.201,936——
1993-07-14$1.11$1.1311,616——
1993-07-13$1.19$1.209,680——
1993-07-12$1.19$1.200——
1993-07-09$1.19$1.209,680——
1993-07-08$1.19$1.204,840——
1993-07-07$1.19$1.2029,040——
1993-07-06$1.06$1.0714,520——
1993-07-02$1.19$1.204,840——
1993-07-01$1.19$1.20118,096——
1993-06-30$1.19$1.20109,384——
1993-06-29$1.21$1.2359,048——
1993-06-28$1.34$1.3616,456——
1993-06-25$1.24$1.260——
1993-06-24$1.24$1.2638,720——
1993-06-23$1.21$1.233,872——
1993-06-22$1.21$1.236,776——
1993-06-21$1.21$1.234,840——
1993-06-18$1.21$1.2324,200——
1993-06-17$1.37$1.3934,848——
1993-06-16$1.37$1.390——
1993-06-15$1.37$1.393,872——
1993-06-14$1.37$1.399,680——
1993-06-11$1.21$1.2314,520——
1993-06-10$1.37$1.3910,648——
1993-06-09$1.37$1.3919,360——
1993-06-08$1.37$1.3960,984——
1993-06-07$1.37$1.390——
1993-06-04$1.37$1.3916,456——
1993-06-03$1.37$1.393,872——
1993-06-02$1.37$1.395,808——
1993-06-01$1.34$1.3611,616——
1993-05-28$1.34$1.365,808——
1993-05-27$1.34$1.363,872——
1993-05-26$1.34$1.36968——
1993-05-25$1.29$1.315,808——
1993-05-24$1.29$1.310——
1993-05-21$1.29$1.3147,432——
1993-05-20$1.34$1.3646,464——
1993-05-19$1.29$1.3123,232——
1993-05-18$1.24$1.2674,536——
1993-05-17$1.11$1.13160,688——
1993-05-14$1.45$1.4796,800——
1993-05-13$1.55$1.575,808——
1993-05-12$1.45$1.47102,608——
1993-05-11$1.58$1.6079,376——
1993-05-10$1.58$1.60163,592——
1993-05-07$1.55$1.57174,240——
1993-05-06$1.50$1.52180,048——
1993-05-05$1.52$1.5520,328——
1993-05-04$1.52$1.5530,008——
1993-05-03$1.52$1.5534,848——
1993-04-30$1.52$1.5516,456——
1993-04-29$1.42$1.4424,200——
1993-04-28$1.46$1.4827,104——
1993-04-27$1.50$1.529,680——
1993-04-26$1.42$1.4450,336——
1993-04-23$1.52$1.5560,984——
1993-04-22$1.52$1.5552,272——
1993-04-21$1.47$1.4929,040——
1993-04-20$1.42$1.44156,816——
1993-04-19$1.50$1.52228,448——
1993-04-16$1.50$1.52453,992——
1993-04-15$1.24$1.26340,736——
1993-04-14$1.21$1.2381,312——
1993-04-13$1.11$1.139,680——
1993-04-12$1.11$1.130——
1993-04-08$1.11$1.1313,552——
1993-04-07$1.16$1.1840,656——
1993-04-06$1.14$1.153,872——
1993-04-05$1.14$1.1512,584——
1993-04-02$1.21$1.2379,376——
1993-04-01$1.21$1.2311,616——
1993-03-31$1.19$1.2020,328——
1993-03-30$1.14$1.1537,752——
1993-03-29$1.14$1.152,904——
1993-03-26$1.19$1.2080,344——
1993-03-25$1.14$1.159,680——
1993-03-24$1.15$1.1758,080——
1993-03-23$1.16$1.180——
1993-03-22$1.16$1.187,744——
1993-03-19$1.14$1.1519,360——
1993-03-18$1.21$1.230——
1993-03-17$1.21$1.230——
1993-03-16$1.21$1.23968——
1993-03-15$1.15$1.1725,168——
1993-03-12$1.14$1.1525,168——
1993-03-11$1.14$1.1542,592——
1993-03-10$1.12$1.1415,488——
1993-03-09$1.12$1.1429,040——
1993-03-08$1.11$1.1366,792——
1993-03-05$1.11$1.1370,664——
1993-03-04$1.11$1.1315,488——
1993-03-03$1.08$1.10968——
1993-03-02$1.11$1.1311,616——
1993-03-01$1.11$1.1325,168——
1993-02-26$1.11$1.1326,136——
1993-02-25$1.06$1.0721,296——
1993-02-24$1.11$1.137,744——
1993-02-23$1.08$1.1023,232——
1993-02-22$1.11$1.1349,368——
1993-02-19$1.11$1.139,680——
1993-02-18$1.03$1.0510,648——
1993-02-17$1.08$1.10161,656——
1993-02-16$1.03$1.0525,168——
1993-02-12$1.03$1.0548,400——
1993-02-11$1.03$1.0540,656——
1993-02-10$1.03$1.0530,976——
1993-02-09$1.03$1.0543,560——
1993-02-08$1.03$1.0586,152——
1993-02-05$1.06$1.075,808——
1993-02-04$1.01$1.0211,616——
1993-02-03$1.08$1.1020,328——
1993-02-02$1.03$1.0534,848——
1993-02-01$1.11$1.1335,816——
1993-01-29$1.06$1.0735,816——
1993-01-28$0.96$0.970——
1993-01-27$0.96$0.979,680——
1993-01-26$0.96$0.976,776——
1993-01-25$0.96$0.9713,552——
1993-01-22$0.96$0.9728,072——
1993-01-21$0.85$0.8684,216——
1993-01-20$0.83$0.849,680——
1993-01-19$0.83$0.8414,520——
1993-01-18$0.85$0.8614,520——
1993-01-15$0.80$0.81968——
1993-01-14$0.85$0.8610,648——
1993-01-13$0.85$0.868,712——
1993-01-12$0.85$0.865,808——
1993-01-11$0.85$0.861,936——
1993-01-08$0.88$0.8914,520——
1993-01-07$0.88$0.8930,008——
1993-01-06$0.88$0.8916,456——
1993-01-05$0.88$0.8911,616——
1993-01-04$0.90$0.92968——