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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.07$35.75233,100——
2012-12-28$30.40$34.98211,800——
2012-12-27$30.64$35.25246,500——
2012-12-26$31.24$35.94257,900——
2012-12-24$30.49$35.08112,500——
2012-12-21$29.97$34.48504,700——
2012-12-20$29.99$34.51125,900——
2012-12-19$29.82$34.31314,900——
2012-12-18$29.97$34.48344,800——
2012-12-17$28.88$33.23294,100——
2012-12-14$28.35$32.62224,400——
2012-12-13$28.67$32.99591,200——
2012-12-12$29.59$34.05840,600——
2012-12-11$33.04$38.02150,100——
2012-12-10$31.78$36.57122,000——
2012-12-07$31.86$36.66100,000——
2012-12-06$31.96$36.66109,400——
2012-12-05$32.30$37.05104,300——
2012-12-04$33.00$37.85126,800——
2012-12-03$32.86$37.69142,400——
2012-11-30$33.27$38.16180,900——
2012-11-29$33.23$38.11137,900——
2012-11-28$33.47$38.39255,500——
2012-11-27$34.36$39.41268,200——
2012-11-26$34.13$39.15140,100——
2012-11-23$33.12$37.9948,700——
2012-11-21$33.45$38.37128,800——
2012-11-20$33.02$37.87222,200——
2012-11-19$32.04$36.75187,800——
2012-11-16$30.59$35.09234,200——
2012-11-15$29.32$33.63206,100——
2012-11-14$30.14$34.57186,300——
2012-11-13$30.55$35.04189,400——
2012-11-12$29.94$34.34296,800——
2012-11-09$31.31$35.91182,100——
2012-11-08$30.52$35.01147,500——
2012-11-07$31.22$35.81187,300——
2012-11-06$31.78$36.45171,600——
2012-11-05$31.68$36.34248,800——
2012-11-02$31.75$36.42537,900——
2012-11-01$32.81$37.63475,000——
2012-10-31$35.73$40.98257,000——
2012-10-26$35.13$40.2991,700——
2012-10-25$35.17$40.34131,900——
2012-10-24$35.40$40.60135,100——
2012-10-23$35.06$40.21124,800——
2012-10-22$34.92$40.05133,500——
2012-10-19$34.56$39.64147,900——
2012-10-18$34.61$39.7097,200——
2012-10-17$34.65$39.74155,500——
2012-10-16$34.79$39.9092,700——
2012-10-15$34.00$39.00185,000——
2012-10-12$34.02$39.02130,400——
2012-10-11$33.69$38.64216,900——
2012-10-10$34.04$39.04192,200——
2012-10-09$34.49$39.56175,000——
2012-10-08$34.96$40.10210,500——
2012-10-05$35.43$40.64134,600——
2012-10-04$36.00$41.29170,000——
2012-10-03$35.83$41.10281,600——
2012-10-02$36.74$42.14347,200——
2012-10-01$36.01$41.30333,200——
2012-09-28$34.80$39.92185,800——
2012-09-27$34.82$39.94265,600——
2012-09-26$33.52$38.45291,800——
2012-09-25$33.64$38.50296,600——
2012-09-24$33.68$38.55320,400——
2012-09-21$34.75$39.78889,900——
2012-09-20$35.46$40.59420,200——
2012-09-19$35.02$40.08416,800——
2012-09-18$34.89$39.94584,600——
2012-09-17$33.87$38.77521,000——
2012-09-14$31.01$35.49246,700——
2012-09-13$31.91$36.52237,900——
2012-09-12$31.97$36.59227,400——
2012-09-11$31.19$35.70173,300——
2012-09-10$30.42$34.82168,400——
2012-09-07$30.86$35.32102,000——
2012-09-06$31.06$35.55424,600——
2012-09-05$29.45$33.71255,000——
2012-09-04$29.67$33.96153,400——
2012-08-31$29.42$33.67499,700——
2012-08-30$28.28$32.37108,400——
2012-08-29$28.22$32.30119,900——
2012-08-28$28.01$32.06175,100——
2012-08-27$28.70$32.85147,700——
2012-08-24$28.43$32.54163,000——
2012-08-23$29.11$33.32160,500——
2012-08-22$29.29$33.53117,500——
2012-08-21$29.03$33.23302,400——
2012-08-20$29.77$34.08216,400——
2012-08-17$29.40$33.65267,000——
2012-08-16$28.70$32.85136,500——
2012-08-15$28.78$32.94208,400——
2012-08-14$28.42$32.53174,600——
2012-08-13$28.13$32.20147,200——
2012-08-10$28.58$32.71123,800——
2012-08-09$28.19$32.27215,800——
2012-08-08$27.99$32.04263,700——
2012-08-07$27.98$32.03205,700——
2012-08-06$28.34$32.44272,200——
2012-08-03$27.22$31.16573,600——
2012-08-02$25.71$29.43654,600——
2012-08-01$24.20$27.70383,600——
2012-07-31$23.39$26.77147,500——
2012-07-30$23.61$27.02191,000——
2012-07-27$23.90$27.36161,400——
2012-07-26$23.11$26.45215,000——
2012-07-25$23.67$27.09161,000——
2012-07-24$23.91$27.37237,300——
2012-07-23$24.37$27.89223,900——
2012-07-20$25.72$29.44179,800——
2012-07-19$25.80$29.53263,200——
2012-07-18$25.01$28.63817,000——
2012-07-17$27.68$31.68213,500——
2012-07-16$28.35$32.45117,700——
2012-07-13$28.32$32.42148,800——
2012-07-12$27.65$31.65124,800——
2012-07-11$27.16$31.09191,600——
2012-07-10$28.08$32.14299,400——
2012-07-09$27.37$31.33160,400——
2012-07-06$27.41$31.37211,600——
2012-07-05$27.90$31.93226,900——
2012-07-03$27.62$31.61209,900——
2012-07-02$27.80$31.82257,500——
2012-06-29$26.59$30.44229,700——
2012-06-28$25.70$29.42218,800——
2012-06-27$26.03$29.79220,000——
2012-06-26$25.09$28.72284,700——
2012-06-25$25.29$28.95429,200——
2012-06-22$24.54$28.091,254,800——
2012-06-21$24.52$28.07307,200——
2012-06-20$25.99$29.75186,700——
2012-06-19$26.11$29.89379,400——
2012-06-18$25.46$29.14266,400——
2012-06-15$26.04$29.81266,700——
2012-06-14$26.49$30.32203,000——
2012-06-13$25.54$29.23272,900——
2012-06-12$25.42$29.10184,100——
2012-06-11$24.85$28.44323,100——
2012-06-08$25.21$28.86516,600——
2012-06-07$24.58$28.13205,600——
2012-06-06$24.77$28.35171,000——
2012-06-05$24.75$28.33106,500——
2012-06-04$24.62$28.18278,600——
2012-06-01$25.34$29.00289,200——
2012-05-31$26.95$30.85718,600——
2012-05-30$26.20$29.99204,600——
2012-05-29$26.31$30.11218,200——
2012-05-25$25.75$29.47128,800——
2012-05-24$25.76$29.49212,200——
2012-05-23$26.16$29.94190,000——
2012-05-22$26.13$29.91496,500——
2012-05-21$25.13$28.76281,000——
2012-05-18$23.80$27.24336,000——
2012-05-17$24.64$28.20316,400——
2012-05-16$24.98$28.59203,900——
2012-05-15$24.84$28.43255,000——
2012-05-14$24.52$28.07292,000——
2012-05-11$25.24$28.89265,000——
2012-05-10$25.28$28.94195,400——
2012-05-09$25.08$28.71343,700——
2012-05-08$24.62$28.18293,400——
2012-05-07$23.92$27.38268,000——
2012-05-04$24.26$27.77457,000——
2012-05-03$25.28$28.94626,600——
2012-05-02$26.03$29.79745,100——
2012-05-01$24.50$28.04435,100——
2012-04-30$25.00$28.62224,000——
2012-04-27$24.69$28.26286,700——
2012-04-26$24.38$27.91200,900——
2012-04-25$24.43$27.96190,100——
2012-04-24$23.55$26.96233,900——
2012-04-23$24.03$27.51203,800——
2012-04-20$24.37$27.89311,000——
2012-04-19$23.89$27.34298,400——
2012-04-18$24.25$27.76259,000——
2012-04-17$24.52$28.07331,100——
2012-04-16$24.31$27.83321,100——
2012-04-13$24.66$28.23344,600——
2012-04-12$24.84$28.43459,400——
2012-04-11$24.18$27.68351,800——
2012-04-10$23.70$27.13563,000——
2012-04-09$23.28$26.65744,100——
2012-04-05$23.84$27.29628,500——
2012-04-04$23.82$27.26743,500——
2012-04-03$24.00$27.47852,200——
2012-04-02$23.00$26.33374,700——
2012-03-30$21.69$24.83309,400——
2012-03-29$21.28$24.36276,000——
2012-03-28$21.38$24.41214,700——
2012-03-27$21.10$24.09372,300——
2012-03-26$20.80$23.75176,200——
2012-03-23$20.61$23.54136,000——
2012-03-22$20.47$23.38207,300——
2012-03-21$20.25$23.12252,300——
2012-03-20$19.92$22.75284,400——
2012-03-19$20.33$23.22173,000——
2012-03-16$19.96$22.79254,000——
2012-03-15$19.97$22.80355,500——
2012-03-14$19.74$22.54210,400——
2012-03-13$19.85$22.67288,600——
2012-03-12$19.69$22.48237,900——
2012-03-09$19.64$22.43311,000——
2012-03-08$19.31$22.05379,300——
2012-03-07$18.67$21.32432,300——
2012-03-06$17.58$20.08378,200——
2012-03-05$16.91$19.31179,800——
2012-03-02$16.39$18.72207,600——
2012-03-01$16.48$18.82197,000——
2012-02-29$16.52$18.86184,700——
2012-02-28$16.86$19.25182,900——
2012-02-27$17.12$19.55120,400——
2012-02-24$17.36$19.82123,600——
2012-02-23$17.72$20.24198,200——
2012-02-22$17.08$19.50128,000——
2012-02-21$17.30$19.76165,300——
2012-02-17$16.67$19.0498,500——
2012-02-16$16.46$18.80109,400——
2012-02-15$16.11$18.40132,000——
2012-02-14$16.15$18.44196,500——
2012-02-13$15.95$18.2186,000——
2012-02-10$15.85$18.10106,900——
2012-02-09$16.08$18.36116,300——
2012-02-08$15.93$18.19113,700——
2012-02-07$15.64$17.86310,200——
2012-02-06$15.25$17.41198,200——
2012-02-03$15.82$18.07299,000——
2012-02-02$15.67$17.89187,100——
2012-02-01$15.32$17.49222,100——
2012-01-31$15.03$17.16141,000——
2012-01-30$14.95$17.0757,500——
2012-01-27$14.97$17.09108,000——
2012-01-26$14.95$17.07115,400——
2012-01-25$14.87$16.98121,500——
2012-01-24$14.93$17.05221,900——
2012-01-23$15.07$17.21125,600——
2012-01-20$15.00$17.13160,100——
2012-01-19$14.83$16.93121,000——
2012-01-18$14.76$16.8668,800——
2012-01-17$14.71$16.80148,400——
2012-01-13$14.47$16.5299,700——
2012-01-12$14.96$17.0885,700——
2012-01-11$14.65$16.73100,500——
2012-01-10$14.41$16.46203,000——
2012-01-09$13.80$15.76150,400——
2012-01-06$13.80$15.76138,300——
2012-01-05$13.40$15.30132,400——
2012-01-04$13.58$15.5164,400——
2012-01-03$13.85$15.82182,700——