VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

American Vanguard Corporation (AVD) Stock Price History

Historical prices from 2011 to 2026

Current Price

$2.91

-0.04 (-1.36%)

All-Time High

$37.51

Sep 24, 2012

-92.2% from ATH

All-Time Low

$0.19

Mar 3, 1987

Avg Volume (50D)

361K

Daily average

52-Week Range$2.05 — $5.92

LowCurrent: $2.91High

Loading 10-year price history...

AVD Historical Performance

1 YearTotal Return

-31.5%

Price: -31.5%

3 YearsTotal Return

-83.4%

CAGR: -45.1%

Price: -84.2%

5 YearsTotal Return

-84.1%

CAGR: -30.8%

Price: -85.8%

YTD

-23.6%

Short-Term Returns

1D-1.4%

1W+2.1%

1M+20.7%

3M-41.7%

6M-41.2%

AVD Stock Price Trajectory (2011–2026)

As of May 7, 2026, American Vanguard Corporation (AVD) trades at $2.91, representing a -31.5% return over the past year. The stock has delivered a -84.1% total return over five years (-32.3% 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 -92.2%, currently trading 34% below its 200-day moving average, suggesting potential weakness.

When compared to Basic Materials sector peers MFIN (+3.1% 1Y), HGBL (-32.7% 1Y), and CEVA (+30.9% 1Y), AVD has underperformed the peer group average. Compare AVD vs MFIN →

AVD Historical Price Data (2011–2026)

Showing 30 of 3,650 records

Date	Open	High	Low	Close	Volume	Change %
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%
2026-04-08	2.52	2.61	2.45	2.48	241K	+1.22%
2026-04-07	2.40	2.45	2.35	2.45	396K	+1.66%
2026-04-06	2.42	2.46	2.33	2.41	210K	-0.41%
2026-04-02	2.37	2.55	2.36	2.42	250K	-0.41%
2026-04-01	2.51	2.60	2.40	2.43	452K	-2.41%
2026-03-31	2.56	2.66	2.46	2.49	492K	-1.58%
2026-03-30	2.06	2.63	2.06	2.53	1.39M	+22.82%
2026-03-27	2.22	2.22	2.05	2.06	348K	-5.94%
2026-03-26	2.18	2.27	2.11	2.19	530K	-0.45%
2026-03-25	2.37	2.37	2.18	2.20	334K	-5.58%

AVD — Frequently Asked Questions

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

How has AVD stock performed recently?

AVD declined -31.5% over the past year, below its 5-year annualized CAGR of -32.3%. 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 -31.5% 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 2011-2026, downloadable in CSV format.

AVD Stock Price Trajectory (2011–2026)

When compared to Basic Materials sector peers MFIN (+3.1% 1Y), HGBL (-32.7% 1Y), and CEVA (+30.9% 1Y), AVD has underperformed the peer group average. Compare AVD vs MFIN →

Date

Open

High

Low

Volume

Change %

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%

2026-04-08

2.52

2.61

2.45

2.48

241K

+1.22%

2026-04-07

2.40

2.45

2.35

2.45

396K

+1.66%

2026-04-06

2.42

2.46

2.33

2.41

210K

-0.41%

2026-04-02

2.37

2.55

2.36

2.42

250K

-0.41%

2026-04-01

2.51

2.60

2.40

2.43

452K

-2.41%

2026-03-31

2.56

2.66

2.46

2.49

492K

-1.58%

2026-03-30

2.06

2.63

2.06

2.53

1.39M

+22.82%

2026-03-27

2.22

2.05

2.06

348K

-5.94%

2026-03-26

2.18

2.27

2.11

2.19

530K

-0.45%

2026-03-25

2.37

2.18

2.20

334K

-5.58%

American Vanguard Corporation (AVD) Stock Price History

AVD Historical Performance

Short-Term Returns

Download Historical Data

AVD Stock Price Trajectory (2011–2026)

AVD Historical Price Data (2011–2026)

See AVD's True Return

Is AVD Undervalued?

Compare AVD vs LIN

American Vanguard Corporation (AVD) Stock Price History

AVD Historical Performance

Short-Term Returns

Download Historical Data

AVD Stock Price Trajectory (2011–2026)

AVD Historical Price Data (2011–2026)

See AVD's True Return

Is AVD Undervalued?

Compare AVD vs LIN