American Vanguard Corporation
AVDNYSEBasic Materials● Active
$2.68
+$0.02(+0.75%)
Market Cap$76663799
P/E Ratio—
52W High$5.92
52W Low$2.05
American Vanguard Corporation（AVD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.99
Jun 3, 2022
-89.7% from here
5-Year Low5Y
$2.05
Mar 30, 2026
+31.0% from low
IPO Priceadj.
$0.1878
Mar 3, 1987
+1.3K% since IPO
1 Year Ago
$4.46
Jun 9, 2025
-39.8% in 1Y
5 Years Ago
$17.99
Jun 8, 2021
-85.1% in 5Y
10 Years Ago
$15.08
Jun 8, 2016
-82.2% in 10Y
Historical Price Data · AVD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.68 | $2.76 | $2.68 | $2.76 | $2.76 | 32K | +2.99% |
| Jun 5, 2026 | $2.59 | $2.90 | $2.53 | $2.66 | $2.66 | 971K | +2.70% |
| Jun 4, 2026 | $2.50 | $2.53 | $2.44 | $2.51 | $2.51 | 298K | +0.40% |
| Jun 3, 2026 | $2.58 | $2.60 | $2.46 | $2.47 | $2.47 | 338K | -4.26% |
| Jun 2, 2026 | $2.60 | $2.64 | $2.57 | $2.60 | $2.60 | 173K | +0.00% |
| Jun 1, 2026 | $2.63 | $2.68 | $2.57 | $2.60 | $2.60 | 305K | -1.14% |
| May 29, 2026 | $2.72 | $2.73 | $2.58 | $2.58 | $2.58 | 424K | -5.15% |
| May 28, 2026 | $2.61 | $2.74 | $2.54 | $2.72 | $2.72 | 293K | +4.21% |
| May 27, 2026 | $2.66 | $2.71 | $2.55 | $2.59 | $2.59 | 262K | -2.63% |
| May 26, 2026 | $2.83 | $2.85 | $2.60 | $2.65 | $2.65 | 390K | -6.36% |
| May 22, 2026 | $2.89 | $2.96 | $2.80 | $2.81 | $2.81 | 267K | -2.77% |
| May 21, 2026 | $2.83 | $2.98 | $2.78 | $2.86 | $2.86 | 261K | +1.06% |
| May 20, 2026 | $2.85 | $3.04 | $2.70 | $2.86 | $2.86 | 388K | +0.35% |
| May 19, 2026 | $2.69 | $2.70 | $2.61 | $2.67 | $2.67 | 160K | -0.74% |
| May 18, 2026 | $2.76 | $2.78 | $2.70 | $2.71 | $2.71 | 123K | -1.81% |
| May 15, 2026 | $2.85 | $2.89 | $2.75 | $2.75 | $2.75 | 105K | -3.51% |
| May 14, 2026 | $2.95 | $2.98 | $2.88 | $2.91 | $2.91 | 180K | -1.36% |
| May 13, 2026 | $2.92 | $3.00 | $2.88 | $2.95 | $2.95 | 191K | +1.03% |
| May 12, 2026 | $2.87 | $2.98 | $2.85 | $2.93 | $2.93 | 226K | +2.09% |
| May 11, 2026 | $3.10 | $3.20 | $2.85 | $2.92 | $2.92 | 312K | -5.81% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AVD
Jan 1 → Dec 31 · 6 years2026-28.1%$3.84 → $2.76
-28.1%
2025-19.1%$4.72 → $3.82
-19.1%
2024-57.4%$10.87 → $4.63
-57.4%
2023-49.5%$21.74 → $10.97
-49.5%
2022+31.8%$16.47 → $21.71
+31.8%
2021-9.5%$18.12 → $16.39
-9.5%
Best Year2022 · +31.8%
Worst Year2024 · -57.4%
Positive Years1 / 6
Avg Annual Return-22.0%
6Y Total Return-84.8%
6Y CAGR~-26.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in AVD?
If you invested $1,000 in AVD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$178
Total Return-82.2%
CAGR~-15.8% / yr
Profit$-822
Based on Jun 8, 2016 · $15.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Vanguard Corporation（AVD）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AVD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AVD 历史股价FMP 日线复权 OHLCV