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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.52$18.5959,500——
2020-12-30$15.63$18.7231,600——
2020-12-29$15.45$18.5185,800——
2020-12-28$15.59$18.67118,600——
2020-12-24$15.57$18.6519,100——
2020-12-23$15.60$18.6840,800——
2020-12-22$15.42$18.4796,100——
2020-12-21$15.00$17.9490,300——
2020-12-18$15.30$18.30281,600——
2020-12-17$15.78$18.8885,700——
2020-12-16$15.69$18.77195,600——
2020-12-15$16.19$19.37112,600——
2020-12-14$16.29$19.4985,600——
2020-12-11$16.36$19.57115,600——
2020-12-10$16.33$19.5359,800——
2020-12-09$16.26$19.45102,300——
2020-12-08$15.87$18.9876,400——
2020-12-07$15.62$18.6852,100——
2020-12-04$15.67$18.7464,000——
2020-12-03$15.28$18.2853,100——
2020-12-02$15.41$18.4367,700——
2020-12-01$15.36$18.3755,700——
2020-11-30$15.16$18.1388,700——
2020-11-27$15.60$18.6657,200——
2020-11-25$15.52$18.5663,100——
2020-11-24$15.70$18.78119,800——
2020-11-23$14.98$17.9275,300——
2020-11-20$14.87$17.7959,300——
2020-11-19$14.81$17.7155,200——
2020-11-18$14.68$17.5664,700——
2020-11-17$14.85$17.7655,700——
2020-11-16$14.83$17.7496,900——
2020-11-13$14.46$17.3058,800——
2020-11-12$13.98$16.7268,800——
2020-11-11$14.28$17.0849,800——
2020-11-10$14.58$17.44139,600——
2020-11-09$14.15$16.93106,300——
2020-11-06$13.35$15.9765,900——
2020-11-05$13.38$16.0052,900——
2020-11-04$12.91$15.4463,800——
2020-11-03$13.43$16.0692,200——
2020-11-02$12.90$15.43127,400——
2020-10-30$12.92$15.4591,700——
2020-10-29$13.50$16.15117,800——
2020-10-28$13.30$15.9165,500——
2020-10-27$13.70$16.3944,300——
2020-10-26$14.03$16.7844,000——
2020-10-23$14.30$17.1079,200——
2020-10-22$14.52$17.3785,900——
2020-10-21$14.20$16.9968,100——
2020-10-20$14.25$17.0555,500——
2020-10-19$14.50$17.3463,600——
2020-10-16$14.64$17.51102,800——
2020-10-15$14.27$17.0786,100——
2020-10-14$14.49$17.3358,700——
2020-10-13$14.54$17.3983,400——
2020-10-12$15.14$18.1179,800——
2020-10-09$14.84$17.7549,500——
2020-10-08$14.62$17.4962,200——
2020-10-07$14.00$16.7591,700——
2020-10-06$13.81$16.52109,000——
2020-10-05$14.02$16.77101,600——
2020-10-02$13.22$15.8196,000——
2020-10-01$13.13$15.71131,900——
2020-09-30$13.14$15.72124,300——
2020-09-29$13.44$16.0858,200——
2020-09-28$13.35$15.97114,200——
2020-09-25$12.86$15.38115,900——
2020-09-24$12.96$15.5064,200——
2020-09-23$12.85$15.37110,800——
2020-09-22$13.49$16.1486,400——
2020-09-21$13.58$16.24164,400——
2020-09-18$14.08$16.84315,000——
2020-09-17$14.48$17.3279,900——
2020-09-16$14.64$17.51107,000——
2020-09-15$14.85$17.76236,200——
2020-09-14$14.31$17.1247,000——
2020-09-11$14.13$16.9061,100——
2020-09-10$14.17$16.9563,000——
2020-09-09$14.08$16.8452,600——
2020-09-08$14.03$16.7842,900——
2020-09-04$14.47$17.3164,900——
2020-09-03$14.52$17.3759,500——
2020-09-02$14.95$17.8864,200——
2020-09-01$14.72$17.6172,000——
2020-08-31$14.15$16.93101,900——
2020-08-28$14.38$17.2058,100——
2020-08-27$14.16$16.9466,800——
2020-08-26$14.22$17.0143,500——
2020-08-25$14.09$16.8536,400——
2020-08-24$14.03$16.7871,200——
2020-08-21$13.73$16.42189,700——
2020-08-20$14.23$17.0283,900——
2020-08-19$14.36$17.18155,400——
2020-08-18$14.56$17.4296,000——
2020-08-17$14.43$17.2687,800——
2020-08-14$14.52$17.3765,400——
2020-08-13$14.69$17.5754,700——
2020-08-12$14.89$17.8177,300——
2020-08-11$14.76$17.66127,900——
2020-08-10$14.88$17.8088,700——
2020-08-07$14.99$17.93114,500——
2020-08-06$14.45$17.2890,200——
2020-08-05$14.33$17.1474,900——
2020-08-04$13.82$16.5365,600——
2020-08-03$13.73$16.4273,700——
2020-07-31$13.46$16.1088,500——
2020-07-30$13.55$16.2148,600——
2020-07-29$13.78$16.4892,900——
2020-07-28$13.17$15.7556,100——
2020-07-27$13.62$16.2951,000——
2020-07-24$13.30$15.9138,200——
2020-07-23$13.40$16.0359,300——
2020-07-22$13.50$16.1597,800——
2020-07-21$13.62$16.2970,800——
2020-07-20$13.25$15.8579,300——
2020-07-17$13.73$16.4274,200——
2020-07-16$13.71$16.4086,500——
2020-07-15$13.67$16.35126,300——
2020-07-14$13.61$16.2868,600——
2020-07-13$13.40$16.0364,500——
2020-07-10$13.29$15.9053,500——
2020-07-09$12.82$15.3389,900——
2020-07-08$13.16$15.7471,400——
2020-07-07$13.54$16.2095,000——
2020-07-06$13.83$16.5470,400——
2020-07-02$13.83$16.5495,000——
2020-07-01$13.38$16.0089,800——
2020-06-30$13.76$16.46114,600——
2020-06-29$13.63$16.30168,500——
2020-06-26$13.11$15.68611,500——
2020-06-25$12.67$15.16155,800——
2020-06-24$12.46$14.90158,600——
2020-06-23$13.30$15.91106,200——
2020-06-22$13.16$15.74122,900——
2020-06-19$13.00$15.55333,700——
2020-06-18$12.24$14.6496,300——
2020-06-17$12.25$14.65101,300——
2020-06-16$12.79$15.3088,700——
2020-06-15$12.29$14.70103,900——
2020-06-12$12.34$14.76128,300——
2020-06-11$12.20$14.59200,200——
2020-06-10$13.30$15.91154,300——
2020-06-09$13.99$16.73178,800——
2020-06-08$13.80$16.51203,900——
2020-06-05$13.99$16.73205,600——
2020-06-04$13.88$16.60240,500——
2020-06-03$13.39$16.02248,900——
2020-06-02$12.84$15.36157,300——
2020-06-01$13.14$15.72153,100——
2020-05-29$13.30$15.91119,500——
2020-05-28$13.52$16.17152,700——
2020-05-27$13.54$16.20232,100——
2020-05-26$12.75$15.25194,500——
2020-05-22$12.15$14.53203,500——
2020-05-21$12.08$14.45333,900——
2020-05-20$12.08$14.45208,200——
2020-05-19$12.11$14.49112,400——
2020-05-18$12.90$15.43168,700——
2020-05-15$12.41$14.84110,500——
2020-05-14$12.28$14.69209,900——
2020-05-13$13.08$15.65155,800——
2020-05-12$13.47$16.11185,900——
2020-05-11$13.87$16.59169,100——
2020-05-08$13.73$16.42134,200——
2020-05-07$13.21$15.80100,500——
2020-05-06$12.81$15.3282,000——
2020-05-05$12.93$15.4789,500——
2020-05-04$13.08$15.6594,900——
2020-05-01$13.54$16.20110,400——
2020-04-30$12.57$15.04126,900——
2020-04-29$14.57$17.43128,300——
2020-04-28$14.85$17.76105,000——
2020-04-27$14.78$17.68146,500——
2020-04-24$14.50$17.3461,200——
2020-04-23$14.80$17.7085,500——
2020-04-22$14.40$17.2255,900——
2020-04-21$14.31$17.1251,600——
2020-04-20$14.41$17.2482,500——
2020-04-17$14.70$17.5895,200——
2020-04-16$13.75$16.45115,200——
2020-04-15$14.06$16.82104,700——
2020-04-14$14.79$17.6960,400——
2020-04-13$14.93$17.8654,600——
2020-04-09$15.56$18.6191,700——
2020-04-08$14.59$17.4598,400——
2020-04-07$13.83$16.54111,100——
2020-04-06$14.03$16.7896,400——
2020-04-03$12.55$15.01117,200——
2020-04-02$13.76$16.4668,900——
2020-04-01$13.55$16.21102,200——
2020-03-31$14.46$17.30219,900——
2020-03-30$14.52$17.37143,900——
2020-03-27$12.50$14.95108,600——
2020-03-26$13.58$16.24279,100——
2020-03-25$12.56$15.02231,400——
2020-03-24$12.72$15.19156,300——
2020-03-23$11.61$13.87196,600——
2020-03-20$12.04$14.38181,600——
2020-03-19$12.77$15.25152,000——
2020-03-18$12.55$14.99161,000——
2020-03-17$13.58$16.22184,200——
2020-03-16$11.89$14.20131,100——
2020-03-13$13.80$16.48184,400——
2020-03-12$12.35$14.75175,100——
2020-03-11$14.26$17.03174,300——
2020-03-10$15.48$18.49189,100——
2020-03-09$15.21$18.16144,600——
2020-03-06$16.23$19.38125,200——
2020-03-05$16.26$19.42181,700——
2020-03-04$16.68$19.9289,900——
2020-03-03$15.98$19.08104,300——
2020-03-02$15.77$18.83125,500——
2020-02-28$15.25$18.21127,600——
2020-02-27$16.07$19.19179,300——
2020-02-26$16.17$19.3168,400——
2020-02-25$16.02$19.1357,300——
2020-02-24$16.78$20.0476,600——
2020-02-21$17.35$20.7291,400——
2020-02-20$17.36$20.7366,000——
2020-02-19$17.70$21.1446,600——
2020-02-18$17.72$21.1663,600——
2020-02-14$18.29$21.8499,900——
2020-02-13$17.46$20.85111,000——
2020-02-12$17.55$20.9686,500——
2020-02-11$17.69$21.1397,300——
2020-02-10$18.26$21.81132,200——
2020-02-07$18.25$21.8071,200——
2020-02-06$19.10$22.81114,000——
2020-02-05$19.53$23.3295,300——
2020-02-04$18.88$22.5565,200——
2020-02-03$18.53$22.13135,300——
2020-01-31$18.68$22.3199,400——
2020-01-30$18.67$22.3065,100——
2020-01-29$18.54$22.14119,300——
2020-01-28$18.45$22.0361,600——
2020-01-27$18.08$21.5985,800——
2020-01-24$17.97$21.4698,200——
2020-01-23$18.32$21.88134,100——
2020-01-22$18.23$21.7782,200——
2020-01-21$18.12$21.6494,900——
2020-01-17$18.88$22.5561,700——
2020-01-16$18.97$22.66154,200——
2020-01-15$18.79$22.44126,300——
2020-01-14$18.64$22.2688,400——
2020-01-13$18.76$22.40104,200——
2020-01-10$18.28$21.83108,100——
2020-01-09$18.40$21.97104,200——
2020-01-08$18.51$22.1167,900——
2020-01-07$18.63$22.2590,800——
2020-01-06$18.80$22.45127,200——
2020-01-03$19.14$22.86214,600——
2020-01-02$19.03$22.73112,300——