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 $68.31 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $68.05, while $1000 invested 1 year ago would be worth $200.76. This corresponds to total returns of -93.17%, -93.2%, -79.92%, respectively, with annualized returns of -23.54%, -41.56%, -79.92%.

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
October 21, 2026	1.05	1.06	1.06	1.09	1.03	443,941
October 20, 2026	1.06	1.05	1.05	1.09	1.02	353,343
October 19, 2026	1.07	1.07	1.07	1.11	1.06	433,042
October 16, 2026	1.26	1.06	1.06	1.27	1.05	701,291
October 15, 2026	1.17	1.25	1.25	1.25	1.1	3.02M
October 14, 2026	1.29	1.13	1.13	1.3	1.13	994,581
October 13, 2026	1.45	1.33	1.33	1.45	1.32	446,312
October 12, 2026	1.65	1.41	1.41	1.66	1.38	700,366
October 09, 2026	1.68	1.6	1.6	1.71	1.6	385,466
October 08, 2026	1.72	1.71	1.71	1.73	1.69	191,131
October 07, 2026	1.71	1.71	1.71	1.73	1.66	357,294
October 06, 2026	1.75	1.71	1.71	1.78	1.71	111,384
October 05, 2026	1.73	1.72	1.72	1.77	1.7	230,993
October 02, 2026	1.79	1.74	1.74	1.81	1.73	236,851
October 01, 2026	1.73	1.75	1.75	1.78	1.67	510,874
September 30, 2026	1.85	1.75	1.75	1.85	1.74	196,082
September 29, 2026	1.77	1.77	1.77	1.84	1.76	251,484
September 28, 2026	1.86	1.79	1.79	1.86	1.78	377,018
September 25, 2026	1.93	1.87	1.87	1.93	1.85	325,319
September 24, 2026	2.02	1.93	1.93	2.04	1.89	636,500
September 23, 2026	2.09	2.03	2.03	2.1	1.99	346,783
September 22, 2026	2.08	2.09	2.09	2.12	2.08	185,743
September 21, 2026	2.15	2.06	2.06	2.15	2.05	309,508
September 18, 2026	2.17	2.17	2.17	2.17	2.09	474,746
September 17, 2026	2.17	2.18	2.18	2.2	2.15	102,168
September 16, 2026	2.22	2.13	2.13	2.35	2.13	581,134
September 15, 2026	2.24	2.26	2.26	2.28	2.2	170,793
September 11, 2026	2.28	2.26	2.26	2.28	2.23	228,399
September 10, 2026	2.22	2.23	2.23	2.3	2.22	255,139
September 09, 2026	2.27	2.21	2.21	2.33	2.21	153,151
September 08, 2026	2.34	2.28	2.28	2.36	2.28	146,267
September 04, 2026	2.25	2.33	2.33	2.35	2.25	136,095
September 03, 2026	2.3	2.3	2.3	2.42	2.24	0
September 02, 2026	2.27	2.36	2.36	2.4	2.27	488,847
September 01, 2026	2.17	2.29	2.29	2.33	2.17	265,137
August 31, 2026	2.18	2.2	2.2	2.27	2.17	314,528
August 28, 2026	2.19	2.19	2.19	2.27	2.18	105,209
August 27, 2026	2.22	2.18	2.18	2.22	2.15	89,988
August 26, 2026	2.23	2.21	2.21	2.3	2.2	131,880
August 25, 2026	2.17	2.24	2.24	2.27	2.16	171,711
August 24, 2026	2.33	2.17	2.17	2.33	2.16	175,965
August 21, 2026	2.25	2.3	2.3	2.37	2.22	210,850
August 20, 2026	2.3	2.23	2.23	2.34	2.19	273,132
August 19, 2026	2.29	2.35	2.35	2.45	2.24	0
August 18, 2026	2.2	2.17	2.17	2.38	2.07	0
August 17, 2026	2.11	2.23	2.23	2.25	2.03	396,455
August 14, 2026	2.15	2.12	2.12	2.19	2.05	335,278
August 13, 2026	2.17	2.13	2.13	2.25	2.13	0
August 12, 2026	2.2	2.17	2.17	2.28	2.13	0
August 11, 2026	2.36	2.19	2.19	2.38	2.13	0
August 10, 2026	2.45	2.29	2.29	2.49	2.29	225,953
August 07, 2026	2.56	2.41	2.41	2.56	2.41	0
August 06, 2026	2.55	2.57	2.57	2.64	2.51	271,761
August 05, 2026	2.5	2.56	2.56	2.57	2.5	120,318
August 04, 2026	2.47	2.49	2.49	2.55	2.47	161,326
August 03, 2026	2.42	2.46	2.46	2.53	2.39	87,428
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