American Vanguard Corporation (AVD) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -43.7%
- 3M
- -62.5%
- YTD
- -74.7%
- 1Y
- -80.6%
- 3Y
- -53.8%
- 5Y
- -43.8%
Loading 10-year price history...
AVD Historical Performance
AVD Annual Returns
Year-by-year price performance · 2002–2026
- 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
- -58.0%
AVD Stock Price Trajectory (1987–2026)
As of November 8, 2026, American Vanguard Corporation (AVD) trades at $0.96, representing a -80.6% return over the past year. The stock has delivered a -92.6% total return over five years (-43.8% 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 -97.4%, currently trading 65% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers MFIN (+1.0% 1Y), HGBL (-12.9% 1Y), and CEVA (+1.3% 1Y), AVD has underperformed the peer group average. Compare AVD vs MFIN →
AVD Historical Price Data · from 1987
Rows 1–50 of 9,998| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.92 | 0.97 | 0.92 | 0.96 | 217K | +1.55% |
| 2026-11-05 | 0.98 | 1.01 | 0.92 | 0.95 | 228K | -2.86% |
| 2026-11-04 | 1.08 | 1.09 | 0.97 | 0.98 | 440K | -7.06% |
| 2026-11-03 | 1.09 | 1.10 | 1.05 | 1.05 | 183K | -3.67% |
| 2026-11-02 | 1.11 | 1.12 | 1.08 | 1.09 | 168K | -0.91% |
| 2026-10-30 | 1.11 | 1.11 | 1.06 | 1.10 | 105K | 0.00% |
| 2026-10-29 | 1.15 | 1.20 | 1.08 | 1.10 | 207K | -3.51% |
| 2026-10-28 | 1.09 | 1.16 | 1.06 | 1.14 | 333K | +5.56% |
| 2026-10-27 | 1.05 | 1.08 | 1.03 | 1.08 | 260K | +0.93% |
| 2026-10-26 | 1.02 | 1.08 | 1.01 | 1.07 | 222K | +3.88% |
| 2026-10-23 | 1.04 | 1.05 | 1.00 | 1.03 | 427K | -2.83% |
| 2026-10-22 | 1.05 | 1.08 | 1.04 | 1.06 | 153K | 0.00% |
| 2026-10-21 | 1.05 | 1.09 | 1.03 | 1.06 | 444K | +0.95% |
| 2026-10-20 | 1.07 | 1.10 | 1.02 | 1.05 | 353K | -1.87% |
| 2026-10-19 | 1.07 | 1.11 | 1.06 | 1.07 | 433K | +0.94% |
| 2026-10-16 | 1.26 | 1.27 | 1.05 | 1.06 | 701K | -15.20% |
| 2026-10-15 | 1.17 | 1.25 | 1.10 | 1.25 | 3.02M | +10.62% |
| 2026-10-14 | 1.29 | 1.30 | 1.13 | 1.13 | 995K | -15.04% |
| 2026-10-13 | 1.45 | 1.45 | 1.32 | 1.33 | 446K | -5.67% |
| 2026-10-12 | 1.65 | 1.66 | 1.38 | 1.41 | 700K | -11.88% |
| 2026-10-09 | 1.71 | 1.71 | 1.60 | 1.60 | 386K | -6.43% |
| 2026-10-08 | 1.72 | 1.73 | 1.69 | 1.71 | 191K | 0.00% |
| 2026-10-07 | 1.71 | 1.74 | 1.66 | 1.71 | 357K | 0.00% |
| 2026-10-06 | 1.75 | 1.78 | 1.71 | 1.71 | 111K | -0.58% |
| 2026-10-05 | 1.73 | 1.77 | 1.70 | 1.72 | 231K | -1.15% |
| 2026-10-02 | 1.79 | 1.81 | 1.73 | 1.74 | 237K | -0.57% |
| 2026-10-01 | 1.73 | 1.78 | 1.67 | 1.75 | 572K | 0.00% |
| 2026-09-30 | 1.85 | 1.85 | 1.74 | 1.75 | 206K | -1.13% |
| 2026-09-29 | 1.77 | 1.84 | 1.76 | 1.77 | 252K | -1.12% |
| 2026-09-28 | 1.85 | 1.85 | 1.78 | 1.79 | 377K | -4.28% |
| 2026-09-25 | 1.93 | 1.93 | 1.85 | 1.87 | 325K | -3.11% |
| 2026-09-24 | 2.02 | 2.04 | 1.89 | 1.93 | 637K | -4.93% |
| 2026-09-23 | 2.09 | 2.10 | 1.99 | 2.03 | 347K | -2.87% |
| 2026-09-22 | 2.06 | 2.12 | 2.06 | 2.09 | 186K | +1.46% |
| 2026-09-21 | 2.19 | 2.20 | 2.05 | 2.06 | 310K | -5.07% |
| 2026-09-18 | 2.17 | 2.17 | 2.09 | 2.17 | 475K | -0.46% |
| 2026-09-17 | 2.17 | 2.20 | 2.15 | 2.18 | 102K | +2.35% |
| 2026-09-16 | 2.22 | 2.35 | 2.13 | 2.13 | 581K | -5.75% |
| 2026-09-15 | 2.24 | 2.28 | 2.21 | 2.26 | 171K | +0.89% |
| 2026-09-14 | 2.29 | 2.29 | 2.21 | 2.24 | 249K | -0.88% |
| 2026-09-11 | 2.26 | 2.32 | 2.22 | 2.26 | 228K | +1.35% |
| 2026-09-10 | 2.22 | 2.30 | 2.22 | 2.23 | 255K | +0.90% |
| 2026-09-09 | 2.27 | 2.33 | 2.21 | 2.21 | 153K | -3.07% |
| 2026-09-08 | 2.34 | 2.36 | 2.28 | 2.28 | 146K | -2.15% |
| 2026-09-04 | 2.25 | 2.35 | 2.25 | 2.33 | 136K | +1.30% |
| 2026-09-03 | 2.40 | 2.42 | 2.24 | 2.30 | 134K | -2.54% |
| 2026-09-02 | 2.27 | 2.40 | 2.27 | 2.36 | 489K | +3.06% |
| 2026-09-01 | 2.17 | 2.33 | 2.17 | 2.29 | 265K | +4.09% |
| 2026-08-31 | 2.18 | 2.27 | 2.17 | 2.20 | 315K | +0.46% |
| 2026-08-28 | 2.19 | 2.27 | 2.18 | 2.19 | 105K | +0.46% |
AVD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AVD — Frequently Asked Questions
Quick answers to the most common questions about buying AVD stock.
How has AVD stock performed recently?
AVD declined -80.6% over the past year, below its 5-year annualized CAGR of -43.8%. 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 $5.55. Current 1-year return of -80.6% 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.