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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.47$23.25173,300——
2019-12-30$19.32$23.07131,500——
2019-12-27$19.30$23.05132,900——
2019-12-26$19.34$23.1075,900——
2019-12-24$19.26$23.0069,900——
2019-12-23$19.23$22.94290,000——
2019-12-20$18.79$22.42605,400——
2019-12-19$18.37$21.92252,700——
2019-12-18$18.69$22.30205,600——
2019-12-17$18.39$21.94261,400——
2019-12-16$18.11$21.61355,900——
2019-12-13$17.60$21.00159,200——
2019-12-12$17.22$20.54234,600——
2019-12-11$16.96$20.23110,500——
2019-12-10$16.48$19.6686,800——
2019-12-09$16.43$19.60124,000——
2019-12-06$16.35$19.51188,400——
2019-12-05$16.17$19.29104,300——
2019-12-04$16.07$19.17173,000——
2019-12-03$15.91$18.98126,600——
2019-12-02$16.11$19.22103,200——
2019-11-29$16.10$19.2167,800——
2019-11-27$15.97$19.0579,300——
2019-11-26$15.80$18.85139,200——
2019-11-25$15.53$18.53174,100——
2019-11-22$14.80$17.66105,600——
2019-11-21$14.52$17.32151,500——
2019-11-20$14.17$16.91118,000——
2019-11-19$14.56$17.3747,400——
2019-11-18$14.60$17.4263,300——
2019-11-15$15.16$18.0991,600——
2019-11-14$15.16$18.0971,600——
2019-11-13$15.43$18.41106,600——
2019-11-12$15.86$18.9255,400——
2019-11-11$15.85$18.9173,100——
2019-11-08$15.87$18.9384,800——
2019-11-07$15.76$18.8068,200——
2019-11-06$15.67$18.69201,600——
2019-11-05$15.27$18.2284,300——
2019-11-04$14.92$17.80109,000——
2019-11-01$14.48$17.2793,100——
2019-10-31$13.98$16.6877,500——
2019-10-30$14.04$16.7578,400——
2019-10-29$13.99$16.6997,500——
2019-10-28$13.89$16.5794,500——
2019-10-25$13.46$16.0686,700——
2019-10-24$13.02$15.5377,200——
2019-10-23$13.09$15.6270,800——
2019-10-22$13.34$15.91105,600——
2019-10-21$13.43$16.02110,400——
2019-10-18$13.52$16.13121,700——
2019-10-17$13.43$16.02191,300——
2019-10-16$13.39$15.97394,200——
2019-10-15$15.32$18.2852,700——
2019-10-14$15.06$17.9743,200——
2019-10-11$15.24$18.1880,400——
2019-10-10$14.72$17.5661,900——
2019-10-09$14.71$17.5551,600——
2019-10-08$14.76$17.6156,600——
2019-10-07$15.04$17.9467,200——
2019-10-04$14.96$17.8551,700——
2019-10-03$14.91$17.7966,900——
2019-10-02$15.15$18.0763,500——
2019-10-01$15.38$18.3278,700——
2019-09-30$15.70$18.7194,300——
2019-09-27$15.58$18.5689,700——
2019-09-26$15.59$18.5854,700——
2019-09-25$15.88$18.92105,700——
2019-09-24$15.78$18.80123,300——
2019-09-23$16.09$19.17136,200——
2019-09-20$16.21$19.31202,900——
2019-09-19$16.23$19.3495,400——
2019-09-18$16.28$19.40135,900——
2019-09-17$16.53$19.7079,500——
2019-09-16$16.63$19.8183,500——
2019-09-13$16.73$19.93140,500——
2019-09-12$16.91$20.15119,700——
2019-09-11$16.76$19.97104,000——
2019-09-10$16.29$19.4175,700——
2019-09-09$15.64$18.6383,900——
2019-09-06$15.41$18.3672,800——
2019-09-05$15.18$18.09110,300——
2019-09-04$14.62$17.4287,500——
2019-09-03$14.07$16.76125,100——
2019-08-30$14.17$16.8857,300——
2019-08-29$13.99$16.6760,800——
2019-08-28$13.48$16.0640,300——
2019-08-27$13.25$15.7983,100——
2019-08-26$13.26$15.8060,500——
2019-08-23$13.01$15.50117,100——
2019-08-22$13.48$16.0666,600——
2019-08-21$13.55$16.1450,000——
2019-08-20$13.38$15.9496,500——
2019-08-19$13.70$16.3269,300——
2019-08-16$13.32$15.8778,400——
2019-08-15$12.80$15.2592,800——
2019-08-14$13.25$15.79172,600——
2019-08-13$13.61$16.2248,600——
2019-08-12$13.40$15.9763,600——
2019-08-09$13.74$16.37125,400——
2019-08-08$14.40$17.1691,300——
2019-08-07$14.06$16.75135,300——
2019-08-06$13.69$16.31239,600——
2019-08-05$13.34$15.89156,800——
2019-08-02$13.74$16.37115,400——
2019-08-01$14.09$16.7988,200——
2019-07-31$14.28$17.01131,900——
2019-07-30$14.55$17.34100,400——
2019-07-29$14.06$16.75133,700——
2019-07-26$14.05$16.74279,100——
2019-07-25$13.51$16.10127,200——
2019-07-24$14.16$16.87160,100——
2019-07-23$14.81$17.6550,000——
2019-07-22$14.68$17.4936,700——
2019-07-19$14.64$17.44111,400——
2019-07-18$14.63$17.4340,100——
2019-07-17$14.39$17.1547,700——
2019-07-16$14.44$17.2066,600——
2019-07-15$14.54$17.3247,000——
2019-07-12$14.40$17.1674,400——
2019-07-11$14.31$17.0560,600——
2019-07-10$15.05$17.9371,400——
2019-07-09$15.49$18.46219,700——
2019-07-08$15.50$18.4757,000——
2019-07-05$15.51$18.4825,100——
2019-07-03$15.47$18.4326,100——
2019-07-02$15.30$18.2379,600——
2019-07-01$15.46$18.4292,400——
2019-06-28$15.41$18.36213,600——
2019-06-27$15.01$17.8890,500——
2019-06-26$14.58$17.35140,600——
2019-06-25$14.78$17.59118,400——
2019-06-24$14.54$17.30113,600——
2019-06-21$14.33$17.05227,200——
2019-06-20$14.07$16.7484,200——
2019-06-19$14.15$16.8496,500——
2019-06-18$14.35$17.0792,100——
2019-06-17$14.11$16.79266,700——
2019-06-14$14.07$16.7490,200——
2019-06-13$14.06$16.7353,200——
2019-06-12$13.89$16.5385,800——
2019-06-11$13.87$16.5084,400——
2019-06-10$13.66$16.25109,000——
2019-06-07$13.27$15.7984,000——
2019-06-06$13.02$15.49109,300——
2019-06-05$13.22$15.7383,000——
2019-06-04$13.85$16.48158,200——
2019-06-03$13.35$15.8899,100——
2019-05-31$13.28$15.8062,600——
2019-05-30$13.48$16.0448,000——
2019-05-29$13.54$16.1190,200——
2019-05-28$13.79$16.4185,800——
2019-05-24$13.71$16.31113,900——
2019-05-23$13.15$15.6583,300——
2019-05-22$13.65$16.24102,400——
2019-05-21$13.94$16.5958,300——
2019-05-20$13.71$16.3156,400——
2019-05-17$14.10$16.78110,600——
2019-05-16$14.14$16.8275,900——
2019-05-15$14.33$17.0564,800——
2019-05-14$14.27$16.9881,400——
2019-05-13$14.26$16.9785,700——
2019-05-10$14.86$17.6890,600——
2019-05-09$15.17$18.05109,500——
2019-05-08$16.15$19.22169,900——
2019-05-07$15.76$18.7551,600——
2019-05-06$16.20$19.2858,700——
2019-05-03$16.17$19.2479,000——
2019-05-02$15.65$18.6260,400——
2019-05-01$15.74$18.73224,400——
2019-04-30$15.74$18.73132,300——
2019-04-29$16.25$19.3341,300——
2019-04-26$16.50$19.6333,800——
2019-04-25$16.02$19.0655,200——
2019-04-24$16.09$19.14107,100——
2019-04-23$16.55$19.6967,700——
2019-04-22$16.94$20.1645,800——
2019-04-18$17.52$20.8538,300——
2019-04-17$17.85$21.2446,000——
2019-04-16$18.17$21.62125,700——
2019-04-15$17.56$20.8924,800——
2019-04-12$17.65$21.0041,600——
2019-04-11$17.85$21.2447,400——
2019-04-10$18.04$21.46185,200——
2019-04-09$17.43$20.74153,200——
2019-04-08$17.73$21.1022,000——
2019-04-05$17.76$21.1339,200——
2019-04-04$17.62$20.9648,100——
2019-04-03$17.21$20.48103,000——
2019-04-02$17.26$20.5448,500——
2019-04-01$17.43$20.74139,700——
2019-03-29$17.22$20.4983,900——
2019-03-28$17.34$20.6337,700——
2019-03-27$17.20$20.4743,300——
2019-03-26$17.01$20.2471,600——
2019-03-25$17.01$20.2282,500——
2019-03-22$16.96$20.1680,200——
2019-03-21$17.83$21.1971,500——
2019-03-20$17.97$21.3689,000——
2019-03-19$18.03$21.4352,800——
2019-03-18$18.18$21.61101,900——
2019-03-15$18.22$21.65340,400——
2019-03-14$18.40$21.8781,300——
2019-03-13$18.97$22.54141,000——
2019-03-12$19.56$23.25155,900——
2019-03-11$19.01$22.5968,700——
2019-03-08$18.42$21.8946,100——
2019-03-07$18.25$21.6959,600——
2019-03-06$18.59$22.09101,700——
2019-03-05$19.09$22.6998,900——
2019-03-04$19.08$22.68138,800——
2019-03-01$19.06$22.6596,700——
2019-02-28$18.78$22.32103,200——
2019-02-27$18.45$21.9352,400——
2019-02-26$18.30$21.7546,100——
2019-02-25$18.74$22.2766,000——
2019-02-22$18.73$22.2640,200——
2019-02-21$18.37$21.8379,300——
2019-02-20$18.64$22.1585,700——
2019-02-19$18.32$21.7771,900——
2019-02-15$17.88$21.2599,400——
2019-02-14$17.37$20.64121,900——
2019-02-13$17.44$20.7346,800——
2019-02-12$17.34$20.6159,400——
2019-02-11$17.15$20.3834,100——
2019-02-08$17.20$20.4435,200——
2019-02-07$17.22$20.4648,600——
2019-02-06$17.59$20.9045,600——
2019-02-05$17.87$21.2439,200——
2019-02-04$17.83$21.1958,400——
2019-02-01$17.75$21.0967,300——
2019-01-31$17.52$20.8262,700——
2019-01-30$17.36$20.6357,300——
2019-01-29$17.12$20.3566,300——
2019-01-28$17.17$20.4152,700——
2019-01-25$17.37$20.6443,700——
2019-01-24$17.24$20.4966,000——
2019-01-23$16.99$20.1971,200——
2019-01-22$17.04$20.25100,700——
2019-01-18$17.10$20.32229,400——
2019-01-17$16.99$20.19138,200——
2019-01-16$16.86$20.04137,200——
2019-01-15$16.97$20.17137,400——
2019-01-14$16.80$19.97147,300——
2019-01-11$16.89$20.07128,100——
2019-01-10$17.00$20.20106,200——
2019-01-09$16.97$20.1778,000——
2019-01-08$17.00$20.20199,400——
2019-01-07$16.63$19.76334,900——
2019-01-04$16.01$19.03129,200——
2019-01-03$15.33$18.22160,000——
2019-01-02$15.57$18.50242,700——