American Vanguard Corporation - Price History
Monthly price history for AVD (American Vanguard Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.36 | $11.36 |
| March 2024 | $12.95 | $12.95 |
| February 2024 | $10.69 | $10.72 |
| January 2024 | $10.89 | $10.92 |
| December 2023 | $10.94 | $10.97 |
| November 2023 | $9.33 | $9.38 |
| October 2023 | $9.31 | $9.36 |
| September 2023 | $10.88 | $10.93 |
| August 2023 | $13.72 | $13.82 |
| July 2023 | $17.92 | $18.06 |
| June 2023 | $17.74 | $17.87 |
| May 2023 | $16.90 | $17.06 |
| April 2023 | $19.07 | $19.25 |
| March 2023 | $21.68 | $21.88 |
| February 2023 | $20.65 | $20.87 |
| January 2023 | $22.35 | $22.59 |
| December 2022 | $21.48 | $21.71 |
| November 2022 | $22.72 | $23 |
| October 2022 | $22.99 | $23.27 |
| September 2022 | $18.48 | $18.70 |
| August 2022 | $19.67 | $19.93 |
| July 2022 | $23.10 | $23.41 |
| June 2022 | $22.05 | $22.35 |
| May 2022 | $24.32 | $24.68 |
| April 2022 | $21.09 | $21.40 |
| March 2022 | $20.03 | $20.32 |
| February 2022 | $14.83 | $15.07 |
| January 2022 | $14.93 | $15.17 |
| December 2021 | $16.13 | $16.39 |
| November 2021 | $14.07 | $14.31 |
| October 2021 | $15.32 | $15.58 |
| September 2021 | $14.80 | $15.05 |
| August 2021 | $15.05 | $15.33 |
| July 2021 | $16.21 | $16.51 |
| June 2021 | $17.19 | $17.51 |
| May 2021 | $18.03 | $18.39 |
| April 2021 | $19.40 | $19.78 |
| March 2021 | $20.02 | $20.41 |
| February 2021 | $19.12 | $19.52 |
| January 2021 | $16.21 | $16.55 |
| December 2020 | $15.20 | $15.52 |
| November 2020 | $14.83 | $15.16 |
| October 2020 | $12.64 | $12.92 |
| September 2020 | $12.86 | $13.14 |
| August 2020 | $13.84 | $14.15 |
| July 2020 | $13.17 | $13.46 |
| June 2020 | $13.46 | $13.76 |
| May 2020 | $13.01 | $13.30 |
| April 2020 | $12.30 | $12.57 |
| March 2020 | $14.15 | $14.46 |
| February 2020 | $14.90 | $15.25 |
| January 2020 | $18.25 | $18.68 |
| December 2019 | $19.02 | $19.47 |
| November 2019 | $15.71 | $16.10 |
| October 2019 | $13.64 | $13.98 |
| September 2019 | $15.30 | $15.70 |
| August 2019 | $13.81 | $14.17 |
| July 2019 | $13.92 | $14.28 |
| June 2019 | $15.02 | $15.41 |
| May 2019 | $12.92 | $13.28 |
| April 2019 | $15.32 | $15.74 |
| March 2019 | $16.76 | $17.22 |
| February 2019 | $18.26 | $18.78 |
| January 2019 | $17.03 | $17.52 |
| December 2018 | $14.76 | $15.19 |
| November 2018 | $16.23 | $16.72 |
| October 2018 | $15.63 | $16.10 |
| September 2018 | $17.45 | $18 |
| August 2018 | $21.24 | $21.90 |
| July 2018 | $21.04 | $21.70 |
| June 2018 | $22.25 | $22.95 |
| May 2018 | $20.88 | $21.55 |
| April 2018 | $20.88 | $21.55 |
| March 2018 | $19.57 | $20.20 |
| February 2018 | $18.87 | $19.50 |
| January 2018 | $20.47 | $21.15 |
| December 2017 | $19.02 | $19.65 |
| November 2017 | $19.25 | $19.90 |
| October 2017 | $21.76 | $22.50 |
| September 2017 | $22.13 | $22.90 |
| August 2017 | $19.57 | $20.25 |
| July 2017 | $17.11 | $17.70 |
| June 2017 | $16.67 | $17.25 |
| May 2017 | $16.27 | $16.85 |
| April 2017 | $16.18 | $16.75 |
| March 2017 | $16.03 | $16.60 |
| February 2017 | $15.20 | $15.75 |
| January 2017 | $16.59 | $17.20 |
| December 2016 | $18.48 | $19.15 |
| November 2016 | $17.55 | $18.20 |
| October 2016 | $14.66 | $15.20 |
| September 2016 | $15.48 | $16.06 |
| August 2016 | $16.24 | $16.85 |
| July 2016 | $14.34 | $14.88 |
| June 2016 | $14.56 | $15.11 |
| May 2016 | $12.62 | $13.10 |
| April 2016 | $15.94 | $16.55 |
| March 2016 | $15.20 | $15.78 |
| February 2016 | $12.14 | $12.61 |
| January 2016 | $10.84 | $11.26 |
| December 2015 | $13.49 | $14.01 |
| November 2015 | $15.18 | $15.76 |
| October 2015 | $12.91 | $13.41 |
| September 2015 | $11.13 | $11.56 |
| August 2015 | $12.86 | $13.36 |
| July 2015 | $12.34 | $12.82 |
| June 2015 | $13.29 | $13.80 |
| May 2015 | $13.27 | $13.78 |
| April 2015 | $10.51 | $10.91 |
| March 2015 | $10.23 | $10.62 |
| February 2015 | $10.83 | $11.27 |
| January 2015 | $10.75 | $11.18 |
| December 2014 | $11.17 | $11.62 |
| November 2014 | $10.45 | $10.89 |
| October 2014 | $11.07 | $11.54 |
| September 2014 | $10.70 | $11.20 |
| August 2014 | $12.84 | $13.44 |
| July 2014 | $12.12 | $12.69 |
| June 2014 | $12.58 | $13.22 |
| May 2014 | $14.48 | $15.22 |
| April 2014 | $16.94 | $17.81 |
| March 2014 | $20.55 | $21.65 |
| February 2014 | $21.12 | $22.25 |
| January 2014 | $22.06 | $23.24 |
| December 2013 | $23.06 | $24.29 |
| November 2013 | $27.21 | $28.73 |
| October 2013 | $24.72 | $26.10 |
| September 2013 | $25.45 | $26.92 |
| August 2013 | $23.71 | $25.08 |
| July 2013 | $23.34 | $24.69 |
| June 2013 | $22.10 | $23.43 |
| May 2013 | $28.74 | $30.46 |
| April 2013 | $27.21 | $28.84 |
| March 2013 | $28.74 | $30.54 |
| February 2013 | $29.20 | $31.03 |
| January 2013 | $31.90 | $33.90 |
| December 2012 | $29.24 | $31.07 |
| November 2012 | $31.21 | $33.27 |
| October 2012 | $33.52 | $35.73 |
| September 2012 | $32.65 | $34.80 |
| August 2012 | $27.54 | $29.42 |
| July 2012 | $21.90 | $23.39 |
| June 2012 | $24.89 | $26.59 |
| May 2012 | $25.23 | $26.95 |
| April 2012 | $23.40 | $25 |
| March 2012 | $20.31 | $21.69 |
| February 2012 | $15.43 | $16.52 |
| January 2012 | $14.04 | $15.03 |
| December 2011 | $12.46 | $13.34 |
| November 2011 | $11.92 | $12.76 |
| October 2011 | $11.55 | $12.37 |
| September 2011 | $10.42 | $11.16 |
| August 2011 | $11.10 | $11.94 |
| July 2011 | $12.70 | $13.66 |
| June 2011 | $12.06 | $12.97 |
| May 2011 | $11.11 | $11.95 |
| April 2011 | $8.30 | $8.92 |
| March 2011 | $8.07 | $8.68 |
| February 2011 | $7.63 | $8.23 |
| January 2011 | $7.68 | $8.29 |
| December 2010 | $7.91 | $8.54 |
| November 2010 | $6.32 | $6.82 |
| October 2010 | $6.83 | $7.37 |
| September 2010 | $5.73 | $6.18 |
| August 2010 | $6.11 | $6.61 |
| July 2010 | $7.90 | $8.55 |
| June 2010 | $7.33 | $7.93 |
| May 2010 | $7.36 | $7.97 |
| April 2010 | $7.48 | $8.10 |
| March 2010 | $7.53 | $8.15 |
| February 2010 | $5.95 | $6.45 |
| January 2010 | $7 | $7.59 |
| December 2009 | $7.66 | $8.30 |
| November 2009 | $6.78 | $7.35 |
| October 2009 | $7.66 | $8.30 |
| September 2009 | $7.67 | $8.31 |
| August 2009 | $8.08 | $8.76 |
| July 2009 | $7.98 | $8.66 |
| June 2009 | $10.42 | $11.30 |
| May 2009 | $9.41 | $10.21 |
| April 2009 | $11.79 | $12.79 |
| March 2009 | $11.89 | $12.90 |
| February 2009 | $12.68 | $13.81 |
| January 2009 | $13.05 | $14.21 |
| December 2008 | $10.75 | $11.70 |
| November 2008 | $8.96 | $9.76 |
| October 2008 | $13.44 | $14.63 |
| September 2008 | $13.85 | $15.08 |
| August 2008 | $13.60 | $14.84 |
| July 2008 | $11.99 | $13.08 |
| June 2008 | $11.28 | $12.30 |
| May 2008 | $12.26 | $13.37 |
| April 2008 | $15.86 | $17.30 |
| March 2008 | $15.26 | $16.64 |
| February 2008 | $13.81 | $15.11 |
| January 2008 | $13.98 | $15.29 |
| December 2007 | $15.86 | $17.35 |
| November 2007 | $14.94 | $16.35 |
| October 2007 | $16.24 | $17.77 |
| September 2007 | $17.84 | $19.52 |
| August 2007 | $14.29 | $15.66 |
| July 2007 | $11.50 | $12.60 |
| June 2007 | $13.07 | $14.32 |
| May 2007 | $12.58 | $13.79 |
| April 2007 | $13.49 | $14.78 |
| March 2007 | $15.60 | $17.09 |
| February 2007 | $15.72 | $17.26 |
| January 2007 | $15.22 | $16.72 |
| December 2006 | $14.48 | $15.90 |
| November 2006 | $16.22 | $17.82 |
| October 2006 | $14.40 | $15.82 |
| September 2006 | $12.75 | $14 |
| August 2006 | $13.68 | $15.05 |
| July 2006 | $13.40 | $14.75 |
| June 2006 | $14.07 | $15.48 |
| May 2006 | $17.20 | $18.93 |
| April 2006 | $22.28 | $24.51 |
| March 2006 | $20.82 | $30.55 |
| February 2006 | $19.52 | $28.71 |
| January 2006 | $17.55 | $25.81 |
| December 2005 | $15.98 | $23.50 |
| November 2005 | $15.68 | $23.05 |
| October 2005 | $14.12 | $20.77 |
| September 2005 | $12.45 | $18.31 |
| August 2005 | $13.58 | $20 |
| July 2005 | $16.63 | $24.50 |
| June 2005 | $14.20 | $20.91 |
| May 2005 | $12.15 | $17.90 |
| April 2005 | $11.98 | $17.65 |
| March 2005 | $15.23 | $44.87 |
| February 2005 | $13.18 | $38.93 |
| January 2005 | $12.18 | $35.97 |
| December 2004 | $12.45 | $36.78 |
| November 2004 | $12.95 | $38.25 |
| October 2004 | $10.96 | $32.37 |
| September 2004 | $12.10 | $35.74 |
| August 2004 | $10.28 | $30.41 |
| July 2004 | $10.63 | $31.44 |
| June 2004 | $11.40 | $33.73 |
| May 2004 | $12.98 | $38.40 |
| April 2004 | $11.17 | $33.05 |
| March 2004 | $10.59 | $47 |
| February 2004 | $7.99 | $35.53 |
| January 2004 | $8.76 | $38.97 |
| December 2003 | $8.42 | $37.45 |
| November 2003 | $7.19 | $32 |
| October 2003 | $6.66 | $29.64 |
| September 2003 | $5.61 | $25 |
| August 2003 | $6.10 | $27.20 |
| July 2003 | $4.89 | $21.80 |
| June 2003 | $4.13 | $18.40 |
| May 2003 | $4.14 | $18.44 |
| April 2003 | $4.54 | $20.24 |
| March 2003 | $3.74 | $24.99 |
| February 2003 | $3.28 | $22.08 |
| January 2003 | $3.15 | $21.19 |
| December 2002 | $3.29 | $22.12 |
| November 2002 | $3.46 | $23.25 |
| October 2002 | $3.38 | $22.70 |
| September 2002 | $3 | $20.20 |
| August 2002 | $3.08 | $20.75 |
| July 2002 | $2.78 | $18.75 |
| June 2002 | $2.86 | $19.30 |
| May 2002 | $2.93 | $19.75 |
| April 2002 | $2.85 | $19.20 |
| March 2002 | $2.51 | $22.56 |
| February 2002 | $2.18 | $19.65 |
| January 2002 | $2.18 | $19.65 |
| December 2001 | $2.02 | $18.20 |
| November 2001 | $1.88 | $17 |
| October 2001 | $1.86 | $16.78 |
| September 2001 | $1.61 | $14.55 |
| August 2001 | $1.60 | $14.50 |
| July 2001 | $1.79 | $16.20 |
| June 2001 | $1.64 | $14.80 |
| May 2001 | $1.38 | $12.51 |
| April 2001 | $1.32 | $12 |
| March 2001 | $1.31 | $11.89 |
| February 2001 | $1.16 | $11.60 |
| January 2001 | $1.20 | $12.05 |
| December 2000 | $1.25 | $12.56 |
| November 2000 | $0.97 | $9.75 |
| October 2000 | $0.76 | $7.62 |
| September 2000 | $0.77 | $7.75 |
| August 2000 | $0.74 | $7.44 |
| July 2000 | $0.81 | $8.12 |
| June 2000 | $0.81 | $8.12 |
| May 2000 | $0.78 | $7.88 |
| April 2000 | $0.88 | $8.88 |
| March 2000 | $0.78 | $7.88 |
| February 2000 | $0.65 | $7.25 |
| January 2000 | $0.60 | $6.75 |
| December 1999 | $0.55 | $6.12 |
| November 1999 | $0.47 | $5.25 |
| October 1999 | $0.52 | $5.88 |
| September 1999 | $0.45 | $5 |
| August 1999 | $0.61 | $6.81 |
| July 1999 | $0.52 | $5.81 |
| June 1999 | $0.48 | $5.38 |
| May 1999 | $0.49 | $5.50 |
| April 1999 | $0.53 | $5.94 |
| March 1999 | $0.43 | $4.88 |
| February 1999 | $0.56 | $6.37 |
| January 1999 | $0.69 | $7.88 |
| December 1998 | $0.52 | $5.88 |
| November 1998 | $0.58 | $6.62 |
| October 1998 | $0.45 | $5.12 |
| September 1998 | $0.43 | $4.88 |
| August 1998 | $0.47 | $5.38 |
| July 1998 | $0.60 | $6.75 |
| June 1998 | $0.83 | $9.37 |
| May 1998 | $0.54 | $6.12 |
| April 1998 | $0.74 | $8.38 |
| March 1998 | $0.82 | $9.25 |
| February 1998 | $0.66 | $7.50 |
| January 1998 | $0.56 | $6.44 |
| December 1997 | $0.54 | $6.12 |
| November 1997 | $0.62 | $7.13 |
| October 1997 | $0.66 | $7.50 |
| September 1997 | $0.82 | $9.37 |
| August 1997 | $0.87 | $10 |
| July 1997 | $0.83 | $9.50 |
| June 1997 | $0.66 | $7.50 |
| May 1997 | $0.67 | $7.63 |
| April 1997 | $0.55 | $6.25 |
| March 1997 | $0.58 | $6.62 |
| February 1997 | $0.73 | $8.38 |
| January 1997 | $0.61 | $7 |
| December 1996 | $0.61 | $7 |
| November 1996 | $0.62 | $7.13 |
| October 1996 | $0.62 | $7.13 |
| September 1996 | $0.61 | $7 |
| August 1996 | $0.56 | $6.50 |
| July 1996 | $0.63 | $7.25 |
| June 1996 | $0.95 | $11 |
| May 1996 | $1 | $11.50 |
| April 1996 | $0.95 | $11 |
| March 1996 | $1.13 | $13 |
| February 1996 | $0.82 | $9.50 |
| January 1996 | $0.44 | $5.11 |
| December 1995 | $0.53 | $6.14 |
| November 1995 | $0.45 | $5.23 |
| October 1995 | $0.53 | $6.14 |
| September 1995 | $0.49 | $5.68 |
| August 1995 | $0.57 | $6.59 |
| July 1995 | $0.51 | $5.91 |
| June 1995 | $0.55 | $6.34 |
| May 1995 | $0.55 | $6.36 |
| April 1995 | $0.53 | $6.14 |
| March 1995 | $0.63 | $7.27 |
| February 1995 | $0.71 | $8.18 |
| January 1995 | $0.59 | $6.82 |
| December 1994 | $0.59 | $6.82 |
| November 1994 | $0.51 | $5.91 |
| October 1994 | $0.55 | $6.36 |
| September 1994 | $0.71 | $8.18 |
| August 1994 | $0.67 | $7.73 |
| July 1994 | $0.69 | $7.95 |
| June 1994 | $0.63 | $7.27 |
| May 1994 | $1.02 | $11.70 |
| April 1994 | $1.18 | $13.64 |
| March 1994 | $1.16 | $13.41 |
| February 1994 | $1.24 | $14.32 |
| January 1994 | $1.26 | $14.55 |
| December 1993 | $1.24 | $14.32 |
| November 1993 | $1.22 | $14.09 |
| October 1993 | $1.12 | $12.96 |
| September 1993 | $0.79 | $9.09 |
| August 1993 | $1.02 | $11.82 |
| July 1993 | $0.91 | $10.45 |
| June 1993 | $0.91 | $10.45 |
| May 1993 | $1.02 | $11.82 |
| April 1993 | $1.16 | $13.41 |
| March 1993 | $0.91 | $10.45 |
| February 1993 | $0.85 | $9.77 |
| January 1993 | $0.81 | $9.32 |
| December 1992 | $0.65 | $7.50 |
| November 1992 | $0.63 | $7.27 |
| October 1992 | $0.63 | $7.27 |
| September 1992 | $0.67 | $7.73 |
| August 1992 | $0.73 | $8.41 |
| July 1992 | $0.79 | $9.09 |
| June 1992 | $0.87 | $10 |
| May 1992 | $0.85 | $9.77 |
| April 1992 | $0.75 | $8.64 |
| March 1992 | $0.83 | $9.55 |
| February 1992 | $0.57 | $6.59 |
| January 1992 | $0.54 | $6.25 |
| December 1991 | $0.52 | $6.02 |
| November 1991 | $0.57 | $6.59 |
| October 1991 | $0.65 | $7.50 |
| September 1991 | $0.59 | $6.82 |
| August 1991 | $0.58 | $6.70 |
| July 1991 | $0.54 | $6.25 |
| June 1991 | $0.53 | $6.14 |
| May 1991 | $0.46 | $5.34 |
| April 1991 | $0.55 | $6.36 |
| March 1991 | $0.36 | $4.20 |
| February 1991 | $0.47 | $5.46 |
| January 1991 | $0.47 | $5.46 |
| December 1990 | $0.39 | $4.55 |
| November 1990 | $0.39 | $4.55 |
| October 1990 | $0.39 | $4.55 |
| September 1990 | $0.43 | $5 |
| August 1990 | $0.48 | $5.57 |
| July 1990 | $0.55 | $6.36 |
| June 1990 | $0.59 | $6.82 |
| May 1990 | $0.59 | $6.82 |
| April 1990 | $0.63 | $7.27 |
| March 1990 | $0.67 | $7.73 |
| February 1990 | $0.75 | $8.64 |
| January 1990 | $0.57 | $6.59 |
| December 1989 | $0.55 | $6.36 |
| November 1989 | $0.61 | $7.05 |
| October 1989 | $0.50 | $6.36 |
| September 1989 | $0.54 | $6.82 |
| August 1989 | $0.56 | $7.05 |
| July 1989 | $0.56 | $7.05 |
| June 1989 | $0.52 | $6.59 |
| May 1989 | $0.58 | $7.27 |
| April 1989 | $0.52 | $6.59 |
| March 1989 | $0.49 | $6.14 |
| February 1989 | $0.46 | $6.14 |
| January 1989 | $0.44 | $5.91 |
| December 1988 | $0.41 | $5.57 |
| November 1988 | $0.41 | $5.57 |
| October 1988 | $0.43 | $7.27 |
| September 1988 | $0.44 | $7.73 |
| August 1988 | $0.46 | $7.96 |
| July 1988 | $0.46 | $7.96 |
| June 1988 | $0.43 | $7.50 |
| May 1988 | $0.41 | $7.05 |
| April 1988 | $0.26 | $4.43 |
| March 1988 | $0.27 | $4.66 |
| February 1988 | $0.28 | $4.77 |
| January 1988 | $0.27 | $4.77 |
| December 1987 | $0.34 | $0.41 |
| November 1987 | $0.27 | $4.77 |
| October 1987 | $0.28 | $4.89 |
| September 1987 | $0.27 | $4.77 |
| August 1987 | $0.28 | $5 |
| July 1987 | $0.32 | $5.68 |
| June 1987 | $0.23 | $3.98 |
| May 1987 | $0.23 | $4.09 |
| April 1987 | $0.23 | $4.09 |
| March 1987 | $0.23 | $4.09 |
AVD
Price: $11.36
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 75.00%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.26 USD
P/E Ratio: 65.25
Exchange: NYQ
Sector: Basic Materials
Industry: Agricultural Inputs
Volume: 123800
Ebitda: 10.7 millionMarket Capitalization: 349.6 million
Average Dividend Frequency: 2
Years Paying Dividends: 29
DGR3: 30.00%
DGR5: 23.00%