American Vanguard Corporation (AVD) Stock Price History

Historical prices from 1987 to 2026

$2.65+0.06 (+2.32%)close Jun 18

Returns

1M: -2.2%
3M: -12.3%
YTD: -30.4%
1Y: -33.2%
3Y: -46.5%
5Y: -31.1%

ATH$37.51Sep 2012-92.9%

ATL$0.19Mar 1987pre-split

Avg Vol (50D)296K/ day

52-Week Range$2.05 — $5.92

LowCurrent: $2.65High

Loading 10-year price history...

AVD Historical Performance

1 YearTotal Return

-33.2%

Price: -33.2%

3 YearsTotal Return

-83.8%

CAGR: -45.5%

Price: -84.7%

5 YearsTotal Return

-82.4%

CAGR: -29.4%

Price: -84.4%

YTD

-30.4%

AVD Annual Returns

Year-by-year price performance · 2002–2026

Best+155.0%2003

Worst-57.0%2024

Up years15/25

2002+59.7%

2003+155.0%

2004+44.7%

2005+29.5%

2006-11.1%

2007+8.4%

2008-26.9%

2009-29.8%

2010+4.3%

2011+48.9%

2012+124.3%

2013-24.4%

2014-51.6%

2015+20.9%

2016+60.9%

2017+5.4%

2018-23.3%

2019+25.0%

2020-18.4%

2021+3.3%

2022+33.8%

2023-49.0%

2024-57.6%

2025-15.5%

2026+21.0%

2002 annual price return: +59.7%
2003 annual price return: +155.0%
2004 annual price return: +44.7%
2005 annual price return: +29.5%
2006 annual price return: -11.1%
2007 annual price return: +8.4%
2008 annual price return: -26.9%
2009 annual price return: -29.8%
2010 annual price return: +4.3%
2011 annual price return: +48.9%
2012 annual price return: +124.3%
2013 annual price return: -24.4%
2014 annual price return: -51.6%
2015 annual price return: +20.9%
2016 annual price return: +60.9%
2017 annual price return: +5.4%
2018 annual price return: -23.3%
2019 annual price return: +25.0%
2020 annual price return: -18.4%
2021 annual price return: +3.3%
2022 annual price return: +33.8%
2023 annual price return: -49.0%
2024 annual price return: -57.6%
2025 annual price return: -15.5%
2026 annual price return: +21.0%

LessMore

AVD Stock Price Trajectory (1987–2026)

As of June 21, 2026, American Vanguard Corporation (AVD) trades at $2.65, representing a -33.2% return over the past year. The stock has delivered a -82.4% total return over five years (-31.1% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $37.51 on September 24, 2012. From this peak, AVD has corrected -92.9%, currently trading 35% below its 200-day moving average, suggesting potential weakness.

When compared to Basic Materials sector peers MFIN (+4.7% 1Y), HGBL (-40.5% 1Y), and CEVA (+141.4% 1Y), AVD has underperformed the peer group average. Compare AVD vs MFIN →

AVD Historical Price Data · from 1987

Rows 1–50 of 9,901

Date	Open	High	Low	Close	Volume	Change %
2026-06-18	2.61	2.66	2.54	2.65	855K	+2.32%
2026-06-17	2.73	2.76	2.54	2.59	298K	-1.89%
2026-06-16	2.77	2.79	2.63	2.64	260K	-4.00%
2026-06-15	2.95	3.04	2.73	2.75	71K	-6.14%
2026-06-12	2.77	2.97	2.77	2.93	215K	+6.16%
2026-06-11	2.90	2.94	2.67	2.76	300K	-5.80%
2026-06-10	2.97	3.08	2.81	2.93	617K	-2.01%
2026-06-09	2.72	3.15	2.70	2.99	1.04M	+12.41%
2026-06-08	2.68	2.76	2.57	2.66	335K	0.00%
2026-06-05	2.60	2.89	2.54	2.66	968K	+5.98%
2026-06-04	2.50	2.53	2.44	2.51	297K	+1.62%
2026-06-03	2.58	2.60	2.46	2.47	318K	-5.00%
2026-06-02	2.60	2.64	2.57	2.60	173K	0.00%
2026-06-01	2.62	2.68	2.58	2.60	304K	+0.78%
2026-05-29	2.72	2.73	2.58	2.58	297K	-5.15%
2026-05-28	2.61	2.73	2.54	2.72	291K	+5.02%
2026-05-27	2.66	2.71	2.55	2.59	261K	-2.26%
2026-05-26	2.83	2.85	2.60	2.65	388K	-5.69%
2026-05-22	2.89	2.96	2.81	2.81	11K	-1.75%
2026-05-21	2.83	2.97	2.78	2.86	259K	0.00%
2026-05-20	2.85	3.04	2.70	2.86	381K	+7.12%
2026-05-19	2.69	2.70	2.61	2.67	136K	-1.48%
2026-05-18	2.76	2.78	2.70	2.71	123K	-1.45%
2026-05-15	2.85	2.89	2.75	2.75	103K	-5.50%
2026-05-14	2.95	2.96	2.88	2.91	179K	-1.36%
2026-05-13	2.94	3.00	2.88	2.95	190K	+0.68%
2026-05-12	2.87	2.98	2.85	2.93	226K	+0.34%
2026-05-11	3.09	3.20	2.85	2.92	295K	-3.95%
2026-05-08	3.00	3.10	2.84	3.04	324K	+1.33%
2026-05-07	3.00	3.38	2.89	3.00	409K	+3.09%
2026-05-06	2.95	2.96	2.82	2.91	219K	-1.36%
2026-05-05	2.69	2.96	2.68	2.95	198K	+10.49%
2026-05-04	2.89	2.96	2.65	2.67	187K	-7.93%
2026-05-01	2.87	2.91	2.82	2.90	87K	+0.69%
2026-04-30	2.82	2.90	2.81	2.88	124K	+1.05%
2026-04-29	2.85	2.87	2.77	2.85	102K	0.00%
2026-04-28	2.96	2.98	2.83	2.85	153K	-3.72%
2026-04-27	2.94	3.01	2.82	2.96	200K	0.00%
2026-04-24	2.81	3.00	2.76	2.96	185K	+6.47%
2026-04-23	2.77	2.82	2.74	2.78	107K	0.00%
2026-04-22	2.87	2.90	2.75	2.78	192K	+0.72%
2026-04-21	2.97	3.02	2.75	2.76	308K	-7.07%
2026-04-20	2.62	3.00	2.62	2.97	460K	+12.50%
2026-04-17	2.60	2.76	2.56	2.64	294K	+1.15%
2026-04-16	2.51	2.62	2.48	2.61	244K	+3.98%
2026-04-15	2.62	2.63	2.49	2.51	286K	-4.56%
2026-04-14	2.56	2.79	2.56	2.63	630K	+3.34%
2026-04-13	2.33	2.56	2.30	2.54	317K	+9.23%
2026-04-10	2.39	2.41	2.32	2.33	192K	-2.51%
2026-04-09	2.43	2.50	2.38	2.39	223K	-3.63%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

AVD — Frequently Asked Questions

Quick answers to the most common questions about buying AVD stock.

How has AVD stock performed recently?

AVD declined -33.2% over the past year, below its 5-year annualized CAGR of -31.1%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is AVD's all-time high price?

American Vanguard Corporation reached $37.51 on 2012-09-24. The 52-week high is $5.92. Current 1-year return of -33.2% places the stock further from historical peaks.

Where can I download AVD historical price data?

This page provides AVD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1987-2026, downloadable in CSV format.

AVD Stock Price Trajectory (1987–2026)

When compared to Basic Materials sector peers MFIN (+4.7% 1Y), HGBL (-40.5% 1Y), and CEVA (+141.4% 1Y), AVD has underperformed the peer group average. Compare AVD vs MFIN →

Date

Open

High

Low

Volume

Change %

2026-06-18

2.61

2.66

2.54

2.65

855K

+2.32%

2026-06-17

2.73

2.76

2.54

2.59

298K

-1.89%

2026-06-16

2.77

2.79

2.63

2.64

260K

-4.00%

2026-06-15

2.95

3.04

2.73

2.75

71K

-6.14%

2026-06-12

2.77

2.97

2.77

2.93

215K

+6.16%

2026-06-11

2.90

2.94

2.67

2.76

300K

-5.80%

2026-06-10

2.97

3.08

2.81

2.93

617K

-2.01%

2026-06-09

2.72

3.15

2.70

2.99

1.04M

+12.41%

2026-06-08

2.68

2.76

2.57

2.66

335K

0.00%

2026-06-05

2.60

2.89

2.54

2.66

968K

+5.98%

2026-06-04

2.50

2.53

2.44

2.51

297K

+1.62%

2026-06-03

2.58

2.60

2.46

2.47

318K

-5.00%

2026-06-02

2.60

2.64

2.57

2.60

173K

0.00%

2026-06-01

2.62

2.68

2.58

2.60

304K

+0.78%

2026-05-29

2.72

2.73

2.58

297K

-5.15%

2026-05-28

2.61

2.73

2.54

2.72

291K

+5.02%

2026-05-27

2.66

2.71

2.55

2.59

261K

-2.26%

2026-05-26

2.83

2.85

2.60

2.65

388K

-5.69%

2026-05-22

2.89

2.96

2.81

11K

-1.75%

2026-05-21

2.83

2.97

2.78

2.86

259K

0.00%

2026-05-20

2.85

3.04

2.70

2.86

381K

+7.12%

2026-05-19

2.69

2.70

2.61

2.67

136K

-1.48%

2026-05-18

2.76

2.78

2.70

2.71

123K

-1.45%

2026-05-15

2.85

2.89

2.75

103K

-5.50%

2026-05-14

2.95

2.96

2.88

2.91

179K

-1.36%

2026-05-13

2.94

3.00

2.88

2.95

190K

+0.68%

2026-05-12

2.87

2.98

2.85

2.93

226K

+0.34%

2026-05-11

3.09

3.20

2.85

2.92

295K

-3.95%

2026-05-08

3.00

3.10

2.84

3.04

324K

+1.33%

2026-05-07

3.00

3.38

2.89

3.00

409K

+3.09%

2026-05-06

2.95

2.96

2.82

2.91

219K

-1.36%

2026-05-05

2.69

2.96

2.68

2.95

198K

+10.49%

2026-05-04

2.89

2.96

2.65

2.67

187K

-7.93%

2026-05-01

2.87

2.91

2.82

2.90

87K

+0.69%

2026-04-30

2.82

2.90

2.81

2.88

124K

+1.05%

2026-04-29

2.85

2.87

2.77

2.85

102K

0.00%

2026-04-28

2.96

2.98

2.83

2.85

153K

-3.72%

2026-04-27

2.94

3.01

2.82

2.96

200K

0.00%

2026-04-24

2.81

3.00

2.76

2.96

185K

+6.47%

2026-04-23

2.77

2.82

2.74

2.78

107K

0.00%

2026-04-22

2.87

2.90

2.75

2.78

192K

+0.72%

2026-04-21

2.97

3.02

2.75

2.76

308K

-7.07%

2026-04-20

2.62

3.00

2.62

2.97

460K

+12.50%

2026-04-17

2.60

2.76

2.56

2.64

294K

+1.15%

2026-04-16

2.51

2.62

2.48

2.61

244K

+3.98%

2026-04-15

2.62

2.63

2.49

2.51

286K

-4.56%

2026-04-14

2.56

2.79

2.56

2.63

630K

+3.34%

2026-04-13

2.33

2.56

2.30

2.54

317K

+9.23%

2026-04-10

2.39

2.41

2.32

2.33

192K

-2.51%

2026-04-09

2.43

2.50

2.38

2.39

223K

-3.63%

American Vanguard Corporation (AVD) Stock Price History

AVD Historical Performance

AVD Annual Returns

Download Historical Data

AVD Stock Price Trajectory (1987–2026)

AVD Historical Price Data · from 1987

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

American Vanguard Corporation (AVD) Stock Price History

AVD Historical Performance

AVD Annual Returns

Download Historical Data

AVD Stock Price Trajectory (1987–2026)

AVD Historical Price Data · from 1987

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison