American Vanguard Corporation (AVD) NYSE

2.78

+0.02(+0.72%)

Updated at April 22 04:00PM

Currency In USD

AVD Historical Return

If you invested $1000 in American Vanguard Corporation (AVD) 10 years ago, it would be worth $181.82 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $141.91, while $1000 invested 1 year ago would be worth $652.58. This corresponds to total returns of -81.82%, -85.81%, -34.74%, respectively, with annualized returns of -15.67%, -32.31%, -34.74%.

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
April 22, 2026	2.83	2.78	2.78	2.93	2.75	192,364
April 21, 2026	2.97	2.76	2.76	3.01	2.75	307,653
April 20, 2026	2.62	2.97	2.97	3	2.62	460,560
April 17, 2026	2.6	2.64	2.64	2.76	2.56	293,593
April 16, 2026	2.51	2.61	2.61	2.62	2.48	288,874
April 15, 2026	2.63	2.51	2.51	2.63	2.49	291,308
April 14, 2026	2.56	2.63	2.63	2.8	2.56	629,670
April 13, 2026	2.3	2.55	2.55	2.56	2.3	339,328
April 10, 2026	2.39	2.33	2.33	2.41	2.33	191,982
April 09, 2026	2.43	2.39	2.39	2.5	2.38	276,982
April 08, 2026	2.5	2.47	2.47	2.61	2.45	263,487
April 07, 2026	2.41	2.45	2.45	2.45	2.36	406,850
April 06, 2026	2.42	2.41	2.41	2.46	2.33	210,568
April 02, 2026	2.37	2.42	2.42	2.55	2.36	262,769
April 01, 2026	2.51	2.43	2.43	2.59	2.4	451,963
March 31, 2026	2.56	2.49	2.49	2.66	2.46	492,122
March 30, 2026	2.06	2.53	2.53	2.63	2.05	1.4M
March 27, 2026	2.22	2.06	2.06	2.22	2.05	349,460
March 26, 2026	2.18	2.19	2.19	2.27	2.11	531,825
March 25, 2026	2.37	2.18	2.18	2.37	2.17	347,366
March 24, 2026	2.4	2.33	2.33	2.42	2.3	469,004
March 23, 2026	2.43	2.42	2.42	2.74	2.41	1.26M
March 20, 2026	2.62	2.36	2.36	2.62	2.23	982,409
March 19, 2026	3	2.61	2.61	3	2.59	682,431
March 18, 2026	3.5	3.02	3.02	3.53	3.02	695,728
March 17, 2026	4.12	3.5	3.5	4.18	3.36	1.21M
March 16, 2026	4.08	4.07	4.07	4.14	4	314,222
March 13, 2026	4.26	4.06	4.06	4.26	3.97	344,187
March 12, 2026	4.21	4.16	4.16	4.3	4.15	344,361
March 11, 2026	4.31	4.23	4.23	4.31	4.12	285,831
March 10, 2026	4.47	4.32	4.32	4.56	4.26	350,641
March 09, 2026	4.44	4.5	4.5	4.54	4.3	225,154
March 06, 2026	4.7	4.47	4.47	4.75	4.47	202,100
March 05, 2026	4.63	4.73	4.73	4.78	4.62	263,900
March 04, 2026	4.71	4.64	4.64	4.77	4.59	179,982
March 03, 2026	4.55	4.67	4.67	4.71	4.43	208,943
March 02, 2026	4.59	4.65	4.65	4.67	4.53	201,400
February 27, 2026	4.7	4.61	4.61	4.76	4.58	299,527
February 26, 2026	4.9	4.72	4.72	4.97	4.67	185,800
February 25, 2026	4.98	4.91	4.91	5.05	4.79	257,304
February 24, 2026	5.05	5	5	5.16	4.95	210,346
February 23, 2026	5.28	5.01	5.01	5.35	4.99	188,434
February 20, 2026	5.41	5.31	5.31	5.55	5.23	393,711
February 19, 2026	5.15	5.41	5.41	5.41	5.12	248,946
February 18, 2026	5.2	5.24	5.24	5.35	5.16	134,200
February 17, 2026	5.29	5.16	5.16	5.3	5.06	134,300
February 13, 2026	5.25	5.28	5.28	5.43	5.2	86,800
February 12, 2026	5.26	5.22	5.22	5.32	4.95	162,417
February 11, 2026	5.03	5.18	5.18	5.22	5.01	165,736
February 10, 2026	4.95	5	5	5.03	4.92	167,352
February 09, 2026	4.94	4.93	4.93	5.02	4.89	170,131
February 06, 2026	5.03	4.99	4.99	5.03	4.91	117,700
February 05, 2026	5.24	5	5	5.24	4.87	176,600
February 04, 2026	5.18	5.24	5.24	5.39	5.1	275,424
February 03, 2026	5.05	5.12	5.12	5.13	4.91	194,802
February 02, 2026	5.06	5.08	5.08	5.18	5.03	178,823
January 30, 2026	4.97	5.08	5.08	5.1	4.85	205,000
January 29, 2026	4.85	5.02	5.02	5.04	4.74	178,526
January 28, 2026	4.82	4.86	4.86	4.88	4.65	155,600
January 27, 2026	4.74	4.81	4.81	4.88	4.71	191,325