American Vanguard Corporation (AVD) NYSE

Currency In USD

AVD Historical Return

If you invested $1000 in American Vanguard Corporation (AVD) 10 years ago, it would be worth $165.97 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $150.13, while $1000 invested 1 year ago would be worth $549.43. This corresponds to total returns of -83.4%, -84.99%, -45.06%, respectively, with annualized returns of -16.43%, -31.55%, -45.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.45	2.39	2.39	2.51	2.38	126,823
July 30, 2026	2.47	2.46	2.46	2.53	2.4	163,206
July 29, 2026	2.56	2.4	2.4	2.6	2.4	153,045
July 28, 2026	2.65	2.59	2.59	2.7	2.54	282,238
July 27, 2026	2.59	2.63	2.63	2.67	2.57	177,750
July 23, 2026	2.61	2.53	2.53	2.61	2.51	169,708
July 22, 2026	2.59	2.6	2.6	2.64	2.57	124,703
July 21, 2026	2.56	2.53	2.53	2.65	2.53	187,548
July 20, 2026	2.6	2.5	2.5	2.63	2.5	213,796
July 17, 2026	2.66	2.61	2.61	2.79	2.6	50,240
July 16, 2026	2.68	2.69	2.69	2.77	2.67	93,924
July 15, 2026	2.67	2.68	2.68	2.73	2.66	71,882
July 14, 2026	2.71	2.64	2.64	2.71	2.63	81,783
July 13, 2026	2.7	2.66	2.66	2.81	2.65	217,473
July 10, 2026	2.68	2.68	2.68	2.74	2.6	139,054
July 09, 2026	2.58	2.66	2.66	2.73	2.56	232,154
July 08, 2026	2.94	2.59	2.59	2.94	2.56	288,961
July 07, 2026	3.11	2.97	2.97	3.19	2.93	232,147
July 06, 2026	3.16	3.11	3.11	3.23	3.04	258,126
July 02, 2026	2.91	3.16	3.16	3.23	2.89	496,935
July 01, 2026	2.81	2.89	2.89	2.91	2.75	320,978
June 30, 2026	2.7	2.8	2.8	2.88	2.67	379,786
June 29, 2026	2.69	2.71	2.71	2.88	2.63	443,276
June 26, 2026	2.68	2.63	2.63	2.76	2.58	3.54M
June 25, 2026	2.62	2.7	2.7	2.72	2.54	334,042
June 24, 2026	2.58	2.63	2.63	2.74	2.56	508,724
June 23, 2026	2.48	2.56	2.56	2.63	2.41	204,292
June 22, 2026	2.63	2.55	2.55	2.71	2.41	437,771
June 18, 2026	2.61	2.65	2.65	2.66	2.54	855,429
June 17, 2026	2.74	2.59	2.59	2.76	2.54	299,858
June 16, 2026	2.77	2.64	2.64	2.79	2.63	259,886
June 15, 2026	2.95	2.75	2.75	3.05	2.73	238,464
June 12, 2026	2.77	2.93	2.93	2.97	2.77	215,179
June 11, 2026	2.9	2.76	2.76	2.93	2.67	303,106
June 10, 2026	2.97	2.93	2.93	3.08	2.82	616,564
June 09, 2026	2.72	2.99	2.99	3.15	2.7	1.04M
June 08, 2026	2.68	2.66	2.66	2.76	2.57	367,102
June 05, 2026	2.59	2.66	2.66	2.9	2.53	0
June 04, 2026	2.5	2.51	2.51	2.53	2.44	298,170
June 03, 2026	2.58	2.47	2.47	2.58	2.46	318,140
June 02, 2026	2.6	2.6	2.6	2.64	2.57	173,447
June 01, 2026	2.63	2.6	2.6	2.68	2.57	304,843
May 29, 2026	2.72	2.58	2.58	2.73	2.58	422,614
May 28, 2026	2.61	2.72	2.72	2.74	2.54	292,970
May 27, 2026	2.66	2.59	2.59	2.71	2.55	262,260
May 26, 2026	2.83	2.65	2.65	2.85	2.6	389,726
May 22, 2026	2.89	2.81	2.81	2.96	2.8	267,012
May 21, 2026	2.83	2.86	2.86	2.98	2.78	261,366
May 20, 2026	2.85	2.86	2.86	3.04	2.7	381,221
May 19, 2026	2.69	2.67	2.67	2.7	2.61	136,267
May 18, 2026	2.76	2.71	2.71	2.78	2.7	123,347
May 15, 2026	2.85	2.75	2.75	2.89	2.75	104,049
May 14, 2026	2.95	2.91	2.91	2.96	2.88	165,875
May 13, 2026	2.94	2.95	2.95	3	2.88	179,180
May 12, 2026	2.87	2.93	2.93	2.98	2.85	225,607
May 11, 2026	3.1	2.92	2.92	3.2	2.85	311,118
May 08, 2026	3	3.03	3.03	3.11	2.84	344,001
May 07, 2026	2.93	2.98	2.98	3.4	2.89	430,228
May 06, 2026	2.97	2.91	2.91	2.98	2.82	219,137
May 05, 2026	2.69	2.95	2.95	2.96	2.68	199,836