American Vanguard Corporation ( AVD) - Price History
Monthly price history for AVD (American Vanguard Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $2.60 | $2.60 |
| June 2026 | $2.80 | $2.80 |
| May 2026 | $2.58 | $2.58 |
| April 2026 | $2.88 | $2.88 |
| March 2026 | $2.49 | $2.49 |
| February 2026 | $4.61 | $4.61 |
| January 2026 | $5.08 | $5.08 |
| December 2025 | $3.82 | $3.82 |
| November 2025 | $4.66 | $4.66 |
| October 2025 | $4.47 | $4.47 |
| September 2025 | $5.74 | $5.74 |
| August 2025 | $5.40 | $5.40 |
| July 2025 | $3.86 | $3.86 |
| June 2025 | $3.92 | $3.92 |
| May 2025 | $4.92 | $4.92 |
| April 2025 | $4.22 | $4.22 |
| March 2025 | $4.40 | $4.40 |
| February 2025 | $5.14 | $5.14 |
| January 2025 | $6.18 | $6.18 |
| December 2024 | $4.63 | $4.63 |
| November 2024 | $6.01 | $6.01 |
| October 2024 | $5.23 | $5.23 |
| September 2024 | $5.30 | $5.30 |
| August 2024 | $5.74 | $5.74 |
| July 2024 | $9.62 | $9.62 |
| June 2024 | $8.60 | $8.60 |
| May 2024 | $8.66 | $8.69 |
| April 2024 | $11.35 | $11.39 |
| March 2024 | $12.90 | $12.95 |
| February 2024 | $10.66 | $10.72 |
| January 2024 | $10.86 | $10.92 |
| December 2023 | $10.91 | $10.97 |
| November 2023 | $9.30 | $9.38 |
| October 2023 | $9.28 | $9.36 |
| September 2023 | $10.84 | $10.93 |
| August 2023 | $13.67 | $13.82 |
| July 2023 | $17.86 | $18.06 |
| June 2023 | $17.67 | $17.87 |
| May 2023 | $16.84 | $17.06 |
| April 2023 | $19.01 | $19.25 |
| March 2023 | $21.60 | $21.88 |
| February 2023 | $20.58 | $20.87 |
| January 2023 | $22.27 | $22.59 |
| December 2022 | $21.40 | $21.71 |
| November 2022 | $22.65 | $23 |
| October 2022 | $22.91 | $23.27 |
| September 2022 | $18.41 | $18.70 |
| August 2022 | $19.60 | $19.93 |
| July 2022 | $23.02 | $23.41 |
| June 2022 | $21.98 | $22.35 |
| May 2022 | $24.24 | $24.68 |
| April 2022 | $21.02 | $21.40 |
| March 2022 | $19.96 | $20.32 |
| February 2022 | $14.78 | $15.07 |
| January 2022 | $14.88 | $15.17 |
| December 2021 | $16.08 | $16.39 |
| November 2021 | $14.02 | $14.31 |
| October 2021 | $15.26 | $15.58 |
| September 2021 | $14.74 | $15.05 |
| August 2021 | $15 | $15.33 |
| July 2021 | $16.15 | $16.51 |
| June 2021 | $17.13 | $17.51 |
| May 2021 | $17.97 | $18.39 |
| April 2021 | $19.33 | $19.78 |
| March 2021 | $19.95 | $20.41 |
| February 2021 | $19.06 | $19.52 |
| January 2021 | $16.16 | $16.55 |
| December 2020 | $15.15 | $15.52 |
| November 2020 | $14.78 | $15.16 |
| October 2020 | $12.60 | $12.92 |
| September 2020 | $12.81 | $13.14 |
| August 2020 | $13.80 | $14.15 |
| July 2020 | $13.12 | $13.46 |
| June 2020 | $13.42 | $13.76 |
| May 2020 | $12.97 | $13.30 |
| April 2020 | $12.26 | $12.57 |
| March 2020 | $14.10 | $14.46 |
| February 2020 | $14.84 | $15.25 |
| January 2020 | $18.18 | $18.68 |
| December 2019 | $18.95 | $19.47 |
| November 2019 | $15.66 | $16.10 |
| October 2019 | $13.59 | $13.98 |
| September 2019 | $15.25 | $15.70 |
| August 2019 | $13.76 | $14.17 |
| July 2019 | $13.87 | $14.28 |
| June 2019 | $14.97 | $15.41 |
| May 2019 | $12.88 | $13.28 |
| April 2019 | $15.26 | $15.74 |
| March 2019 | $16.70 | $17.22 |
| February 2019 | $18.19 | $18.78 |
| January 2019 | $16.97 | $17.52 |
| December 2018 | $14.71 | $15.19 |
| November 2018 | $16.17 | $16.72 |
| October 2018 | $15.57 | $16.10 |
| September 2018 | $17.39 | $18 |
| August 2018 | $21.16 | $21.90 |
| July 2018 | $20.97 | $21.70 |
| June 2018 | $22.18 | $22.95 |
| May 2018 | $20.81 | $21.55 |
| April 2018 | $20.81 | $21.55 |
| March 2018 | $19.50 | $20.20 |
| February 2018 | $18.81 | $19.50 |
| January 2018 | $20.40 | $21.15 |
| December 2017 | $18.95 | $19.65 |
| November 2017 | $19.18 | $19.90 |
| October 2017 | $21.69 | $22.50 |
| September 2017 | $22.06 | $22.90 |
| August 2017 | $19.50 | $20.25 |
| July 2017 | $17.05 | $17.70 |
| June 2017 | $16.62 | $17.25 |
| May 2017 | $16.22 | $16.85 |
| April 2017 | $16.12 | $16.75 |
| March 2017 | $15.98 | $16.60 |
| February 2017 | $15.14 | $15.75 |
| January 2017 | $16.54 | $17.20 |
| December 2016 | $18.41 | $19.15 |
| November 2016 | $17.49 | $18.20 |
| October 2016 | $14.61 | $15.20 |
| September 2016 | $15.42 | $16.06 |
| August 2016 | $16.18 | $16.85 |
| July 2016 | $14.29 | $14.88 |
| June 2016 | $14.51 | $15.11 |
| May 2016 | $12.57 | $13.10 |
| April 2016 | $15.88 | $16.55 |
| March 2016 | $15.14 | $15.78 |
| February 2016 | $12.10 | $12.61 |
| January 2016 | $10.80 | $11.26 |
| December 2015 | $13.44 | $14.01 |
| November 2015 | $15.12 | $15.76 |
| October 2015 | $12.87 | $13.41 |
| September 2015 | $11.09 | $11.56 |
| August 2015 | $12.82 | $13.36 |
| July 2015 | $12.30 | $12.82 |
| June 2015 | $13.24 | $13.80 |
| May 2015 | $13.22 | $13.78 |
| April 2015 | $10.47 | $10.91 |
| March 2015 | $10.19 | $10.62 |
| February 2015 | $10.80 | $11.27 |
| January 2015 | $10.71 | $11.18 |
| December 2014 | $11.13 | $11.62 |
| November 2014 | $10.41 | $10.89 |
| October 2014 | $11.03 | $11.54 |
| September 2014 | $10.66 | $11.20 |
| August 2014 | $12.79 | $13.44 |
| July 2014 | $12.08 | $12.69 |
| June 2014 | $12.53 | $13.22 |
| May 2014 | $14.43 | $15.22 |
| April 2014 | $16.88 | $17.81 |
| March 2014 | $20.48 | $21.65 |
| February 2014 | $21.05 | $22.25 |
| January 2014 | $21.98 | $23.24 |
| December 2013 | $22.98 | $24.29 |
| November 2013 | $27.12 | $28.73 |
| October 2013 | $24.63 | $26.10 |
| September 2013 | $25.36 | $26.92 |
| August 2013 | $23.63 | $25.08 |
| July 2013 | $23.26 | $24.69 |
| June 2013 | $22.03 | $23.43 |
| May 2013 | $28.64 | $30.46 |
| April 2013 | $27.11 | $28.84 |
| March 2013 | $28.64 | $30.54 |
| February 2013 | $29.10 | $31.03 |
| January 2013 | $31.79 | $33.90 |
| December 2012 | $29.14 | $31.07 |
| November 2012 | $31.10 | $33.27 |
| October 2012 | $33.40 | $35.73 |
| September 2012 | $32.54 | $34.80 |
| August 2012 | $27.45 | $29.42 |
| July 2012 | $21.82 | $23.39 |
| June 2012 | $24.81 | $26.59 |
| May 2012 | $25.14 | $26.95 |
| April 2012 | $23.32 | $25 |
| March 2012 | $20.24 | $21.69 |
| February 2012 | $15.38 | $16.52 |
| January 2012 | $13.99 | $15.03 |
| December 2011 | $12.42 | $13.34 |
| November 2011 | $11.88 | $12.76 |
| October 2011 | $11.51 | $12.37 |
| September 2011 | $10.39 | $11.16 |
| August 2011 | $11.06 | $11.94 |
| July 2011 | $12.66 | $13.66 |
| June 2011 | $12.02 | $12.97 |
| May 2011 | $11.07 | $11.95 |
| April 2011 | $8.27 | $8.92 |
| March 2011 | $8.04 | $8.68 |
| February 2011 | $7.60 | $8.23 |
| January 2011 | $7.66 | $8.29 |
| December 2010 | $7.89 | $8.54 |
| November 2010 | $6.30 | $6.82 |
| October 2010 | $6.81 | $7.37 |
| September 2010 | $5.71 | $6.18 |
| August 2010 | $6.09 | $6.61 |
| July 2010 | $7.87 | $8.55 |
| June 2010 | $7.30 | $7.93 |
| May 2010 | $7.34 | $7.97 |
| April 2010 | $7.46 | $8.10 |
| March 2010 | $7.50 | $8.15 |
| February 2010 | $5.93 | $6.45 |
| January 2010 | $6.98 | $7.59 |
| December 2009 | $7.63 | $8.30 |
| November 2009 | $6.76 | $7.35 |
| October 2009 | $7.63 | $8.30 |
| September 2009 | $7.64 | $8.31 |
| August 2009 | $8.05 | $8.76 |
| July 2009 | $7.96 | $8.66 |
| June 2009 | $10.38 | $11.30 |
| May 2009 | $9.38 | $10.21 |
| April 2009 | $11.75 | $12.79 |
| March 2009 | $11.85 | $12.90 |
| February 2009 | $12.64 | $13.81 |
| January 2009 | $13.01 | $14.21 |
| December 2008 | $10.71 | $11.70 |
| November 2008 | $8.93 | $9.76 |
| October 2008 | $13.39 | $14.63 |
| September 2008 | $13.80 | $15.08 |
| August 2008 | $13.56 | $14.84 |
| July 2008 | $11.95 | $13.08 |
| June 2008 | $11.24 | $12.30 |
| May 2008 | $12.21 | $13.37 |
| April 2008 | $15.80 | $17.30 |
| March 2008 | $15.20 | $16.64 |
| February 2008 | $13.76 | $15.11 |
| January 2008 | $13.93 | $15.29 |
| December 2007 | $15.80 | $17.35 |
| November 2007 | $14.89 | $16.35 |
| October 2007 | $16.19 | $17.77 |
| September 2007 | $17.78 | $19.52 |
| August 2007 | $14.24 | $15.66 |
| July 2007 | $11.46 | $12.60 |
| June 2007 | $13.02 | $14.32 |
| May 2007 | $12.54 | $13.79 |
| April 2007 | $13.44 | $14.78 |
| March 2007 | $15.54 | $17.09 |
| February 2007 | $15.66 | $17.26 |
| January 2007 | $15.17 | $16.72 |
| December 2006 | $14.42 | $15.90 |
| November 2006 | $16.17 | $17.82 |
| October 2006 | $14.35 | $15.82 |
| September 2006 | $12.70 | $14 |
| August 2006 | $13.63 | $15.05 |
| July 2006 | $13.36 | $14.75 |
| June 2006 | $14.02 | $15.48 |
| May 2006 | $17.14 | $18.93 |
| April 2006 | $22.20 | $24.51 |
| March 2006 | $20.75 | $30.55 |
| February 2006 | $19.45 | $28.71 |
| January 2006 | $17.49 | $25.81 |
| December 2005 | $15.92 | $23.50 |
| November 2005 | $15.62 | $23.05 |
| October 2005 | $14.07 | $20.77 |
| September 2005 | $12.41 | $18.31 |
| August 2005 | $13.53 | $20 |
| July 2005 | $16.58 | $24.50 |
| June 2005 | $14.15 | $20.91 |
| May 2005 | $12.11 | $17.90 |
| April 2005 | $11.94 | $17.65 |
| March 2005 | $15.18 | $44.87 |
| February 2005 | $13.13 | $38.93 |
| January 2005 | $12.14 | $35.97 |
| December 2004 | $12.41 | $36.78 |
| November 2004 | $12.90 | $38.25 |
| October 2004 | $10.92 | $32.37 |
| September 2004 | $12.06 | $35.74 |
| August 2004 | $10.24 | $30.41 |
| July 2004 | $10.59 | $31.44 |
| June 2004 | $11.36 | $33.73 |
| May 2004 | $12.94 | $38.40 |
| April 2004 | $11.13 | $33.05 |
| March 2004 | $10.56 | $47 |
| February 2004 | $7.96 | $35.53 |
| January 2004 | $8.73 | $38.97 |
| December 2003 | $8.39 | $37.45 |
| November 2003 | $7.17 | $32 |
| October 2003 | $6.64 | $29.64 |
| September 2003 | $5.59 | $25 |
| August 2003 | $6.08 | $27.20 |
| July 2003 | $4.87 | $21.80 |
| June 2003 | $4.11 | $18.40 |
| May 2003 | $4.12 | $18.44 |
| April 2003 | $4.52 | $20.24 |
| March 2003 | $3.72 | $24.99 |
| February 2003 | $3.27 | $22.08 |
| January 2003 | $3.14 | $21.19 |
| December 2002 | $3.28 | $22.12 |
| November 2002 | $3.45 | $23.25 |
| October 2002 | $3.36 | $22.70 |
| September 2002 | $2.99 | $20.20 |
| August 2002 | $3.07 | $20.75 |
| July 2002 | $2.77 | $18.75 |
| June 2002 | $2.85 | $19.30 |
| May 2002 | $2.92 | $19.75 |
| April 2002 | $2.84 | $19.20 |
| March 2002 | $2.50 | $22.56 |
| February 2002 | $2.16 | $19.65 |
| January 2002 | $2.16 | $19.65 |
| December 2001 | $2.01 | $18.20 |
| November 2001 | $1.87 | $17 |
| October 2001 | $1.85 | $16.78 |
| September 2001 | $1.60 | $14.55 |
| August 2001 | $1.59 | $14.50 |
| July 2001 | $1.78 | $16.20 |
| June 2001 | $1.62 | $14.80 |
| May 2001 | $1.37 | $12.51 |
| April 2001 | $1.32 | $12 |
| March 2001 | $1.30 | $11.89 |
| February 2001 | $1.15 | $11.60 |
| January 2001 | $1.19 | $12.05 |
| December 2000 | $1.24 | $12.56 |
| November 2000 | $0.96 | $9.75 |
| October 2000 | $0.75 | $7.63 |
| September 2000 | $0.76 | $7.75 |
| August 2000 | $0.73 | $7.44 |
| July 2000 | $0.80 | $8.12 |
| June 2000 | $0.80 | $8.12 |
| May 2000 | $0.77 | $7.88 |
| April 2000 | $0.87 | $8.88 |
| March 2000 | $0.77 | $7.88 |
| February 2000 | $0.64 | $7.25 |
| January 2000 | $0.59 | $6.75 |
| December 1999 | $0.54 | $6.12 |
| November 1999 | $0.46 | $5.25 |
| October 1999 | $0.52 | $5.88 |
| September 1999 | $0.44 | $5 |
| August 1999 | $0.60 | $6.81 |
| July 1999 | $0.51 | $5.81 |
| June 1999 | $0.47 | $5.38 |
| May 1999 | $0.48 | $5.50 |
| April 1999 | $0.52 | $5.94 |
| March 1999 | $0.42 | $4.88 |
| February 1999 | $0.55 | $6.38 |
| January 1999 | $0.68 | $7.88 |
| December 1998 | $0.51 | $5.88 |
| November 1998 | $0.58 | $6.62 |
| October 1998 | $0.44 | $5.12 |
| September 1998 | $0.42 | $4.88 |
| August 1998 | $0.47 | $5.38 |
| July 1998 | $0.59 | $6.75 |
| June 1998 | $0.81 | $9.38 |
| May 1998 | $0.53 | $6.12 |
| April 1998 | $0.73 | $8.38 |
| March 1998 | $0.80 | $9.25 |
| February 1998 | $0.65 | $7.50 |
| January 1998 | $0.55 | $6.44 |
| December 1997 | $0.53 | $6.12 |
| November 1997 | $0.61 | $7.13 |
| October 1997 | $0.65 | $7.50 |
| September 1997 | $0.81 | $9.38 |
| August 1997 | $0.86 | $10 |
| July 1997 | $0.82 | $9.50 |
| June 1997 | $0.65 | $7.50 |
| May 1997 | $0.66 | $7.63 |
| April 1997 | $0.54 | $6.25 |
| March 1997 | $0.57 | $6.62 |
| February 1997 | $0.72 | $8.38 |
| January 1997 | $0.60 | $7 |
| December 1996 | $0.60 | $7 |
| November 1996 | $0.61 | $7.13 |
| October 1996 | $0.61 | $7.13 |
| September 1996 | $0.60 | $7 |
| August 1996 | $0.56 | $6.50 |
| July 1996 | $0.62 | $7.25 |
| June 1996 | $0.94 | $11 |
| May 1996 | $0.98 | $11.50 |
| April 1996 | $0.94 | $11 |
| March 1996 | $1.11 | $13 |
| February 1996 | $0.81 | $9.50 |
| January 1996 | $0.48 | $5.62 |
| December 1995 | $0.58 | $6.75 |
| November 1995 | $0.49 | $5.75 |
| October 1995 | $0.58 | $6.75 |
| September 1995 | $0.53 | $6.25 |
| August 1995 | $0.62 | $7.25 |
| July 1995 | $0.56 | $6.50 |
| June 1995 | $0.60 | $6.97 |
| May 1995 | $0.60 | $7 |
| April 1995 | $0.58 | $6.75 |
| March 1995 | $0.68 | $8 |
| February 1995 | $0.77 | $9 |
| January 1995 | $0.64 | $7.50 |
| December 1994 | $0.64 | $7.50 |
| November 1994 | $0.56 | $6.50 |
| October 1994 | $0.60 | $7 |
| September 1994 | $0.77 | $9 |
| August 1994 | $0.73 | $8.50 |
| July 1994 | $0.75 | $8.75 |
| June 1994 | $0.68 | $8 |
| May 1994 | $1.10 | $12.88 |
| April 1994 | $1.28 | $15 |
| March 1994 | $1.26 | $14.75 |
| February 1994 | $1.34 | $15.75 |
| January 1994 | $1.37 | $16 |
| December 1993 | $1.34 | $15.75 |
| November 1993 | $1.32 | $15.50 |
| October 1993 | $1.22 | $14.25 |
| September 1993 | $0.85 | $10 |
| August 1993 | $1.11 | $13 |
| July 1993 | $0.98 | $11.50 |
| June 1993 | $0.98 | $11.50 |
| May 1993 | $1.11 | $13 |
| April 1993 | $1.26 | $14.75 |
| March 1993 | $0.98 | $11.50 |
| February 1993 | $0.92 | $10.75 |
| January 1993 | $0.88 | $10.25 |
| December 1992 | $0.70 | $8.25 |
| November 1992 | $0.68 | $8 |
| October 1992 | $0.68 | $8 |
| September 1992 | $0.73 | $8.50 |
| August 1992 | $0.79 | $9.25 |
| July 1992 | $0.85 | $10 |
| June 1992 | $0.94 | $11 |
| May 1992 | $0.92 | $10.75 |
| April 1992 | $0.81 | $9.50 |
| March 1992 | $0.90 | $10.50 |
| February 1992 | $0.62 | $7.25 |
| January 1992 | $0.59 | $6.87 |
| December 1991 | $0.57 | $6.62 |
| November 1991 | $0.62 | $7.25 |
| October 1991 | $0.70 | $8.25 |
| September 1991 | $0.64 | $7.50 |
| August 1991 | $0.63 | $7.38 |
| July 1991 | $0.59 | $6.87 |
| June 1991 | $0.58 | $6.75 |
| May 1991 | $0.50 | $5.88 |
| April 1991 | $0.60 | $7 |
| March 1991 | $0.40 | $4.63 |
| February 1991 | $0.51 | $6 |
| January 1991 | $0.51 | $6 |
| December 1990 | $0.43 | $5 |
| November 1990 | $0.43 | $5 |
| October 1990 | $0.43 | $5 |
| September 1990 | $0.47 | $5.50 |
| August 1990 | $0.52 | $6.12 |
| July 1990 | $0.60 | $7 |
| June 1990 | $0.64 | $7.50 |
| May 1990 | $0.64 | $7.50 |
| April 1990 | $0.68 | $8 |
| March 1990 | $0.73 | $8.50 |
| February 1990 | $0.81 | $9.50 |
| January 1990 | $0.62 | $7.25 |
| December 1989 | $0.60 | $7 |
| November 1989 | $0.66 | $7.75 |
| October 1989 | $0.55 | $7 |
| September 1989 | $0.59 | $7.50 |
| August 1989 | $0.61 | $7.75 |
| July 1989 | $0.61 | $7.75 |
| June 1989 | $0.57 | $7.25 |
| May 1989 | $0.63 | $8 |
| April 1989 | $0.57 | $7.25 |
| March 1989 | $0.53 | $6.75 |
| February 1989 | $0.50 | $6.75 |
| January 1989 | $0.48 | $6.50 |
| December 1988 | $0.45 | $6.12 |
| November 1988 | $0.45 | $6.12 |
| October 1988 | $0.47 | $8 |
| September 1988 | $0.49 | $8.50 |
| August 1988 | $0.50 | $8.75 |
| July 1988 | $0.50 | $8.75 |
| June 1988 | $0.48 | $8.25 |
| May 1988 | $0.43 | $7.50 |
| April 1988 | $0.26 | $4.50 |
| March 1988 | $0.27 | $4.75 |
| February 1988 | $0.29 | $5 |
| January 1988 | $0.29 | $5 |
| December 1987 | $0.29 | $5 |
| November 1987 | $0.29 | $5 |
| October 1987 | $0.30 | $5.25 |
| September 1987 | $0.29 | $5 |
| August 1987 | $0.28 | $5 |
| July 1987 | $0.31 | $5.50 |
| June 1987 | $0.21 | $3.75 |
| May 1987 | $0.20 | $3.50 |
| April 1987 | $0.20 | $3.50 |
| March 1987 | $0.20 | $3.50 |
AVD
Price: $2.60
52 week price:
Dividend Yield: 3.80%
5-year range yield:
Payout Ratio: -92.31%
Payout Ratio Range:
Earnings Per Share: -1.59 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Agricultural Inputs
Country: United States
Volume: 123800
Ebitda: 10.7 millionMarket Capitalization: 90.4 million
Average Dividend Frequency: 4