Stockscreener 앱 받기
5.44
8.37%
0.42
American Vanguard Corp 주식 (AVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $5.44 | $5.05 | $0.39 | 232,277.0 | +8.37% |
| 2025-08-21 | $5.17 | $5.00 | $0.17 | 118,007.0 | -3.09% |
| 2025-08-20 | $5.35 | $5.14 | $0.205 | 142,256.0 | -0.58% |
| 2025-08-19 | $5.28 | $5.13 | $0.15 | 175,919.0 | -0.76% |
| 2025-08-18 | $5.37 | $5.18 | $0.19 | 166,977.0 | +0.96% |
| 2025-08-15 | $5.46 | $5.14 | $0.3245 | 283,989.0 | -3.88% |
| 2025-08-14 | $5.42 | $5.09 | $0.33 | 491,094.0 | +2.66% |
| 2025-08-13 | $5.27 | $5.03 | $0.24 | 251,867.0 | +3.33% |
| 2025-08-12 | $5.25 | $4.73 | $0.5169 | 344,482.0 | +8.51% |
| 2025-08-11 | $4.77 | $4.60 | $0.17 | 171,453.0 | +1.08% |
| 2025-08-08 | $4.76 | $4.60 | $0.16 | 172,251.0 | +2.42% |
| 2025-08-07 | $4.58 | $4.35 | $0.23 | 203,195.0 | +2.25% |
| 2025-08-06 | $4.62 | $4.36 | $0.26 | 240,304.0 | -2.84% |
| 2025-08-05 | $4.81 | $4.38 | $0.43 | 387,683.0 | +5.06% |
| 2025-08-04 | $4.56 | $4.22 | $0.34 | 469,083.0 | +3.33% |
| 2025-08-01 | $4.37 | $3.62 | $0.75 | 601,175.0 | +9.07% |
| 2025-07-31 | $4.02 | $3.29 | $0.73 | 895,962.0 | +14.88% |
| 2025-07-30 | $3.46 | $3.34 | $0.12 | 248,355.0 | -2.33% |
| 2025-07-29 | $3.64 | $3.43 | $0.21 | 167,341.0 | -5.23% |
| 2025-07-28 | $3.76 | $3.55 | $0.21 | 168,792.0 | -2.68% |
| 2025-07-25 | $3.80 | $3.53 | $0.27 | 189,931.0 | +3.32% |
American Vanguard Corp 주식 (AVD) 연도별 가격 이력
이 심층 분석에서는 American Vanguard Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Vanguard Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Vanguard Corp 주식 (AVD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.46 | $3.62 | $1.84 | 4,684,289.0 | +40.93% |
| 2025-07 | $4.25 | $3.29 | $0.96 | 5,497,468.0 | -1.53% |
| 2025-06 | $5.00 | $3.54 | $1.46 | 4,943,706.0 | -20.33% |
| 2025-05 | $4.99 | $3.86 | $1.13 | 3,043,874.0 | +16.59% |
| 2025-04 | $4.50 | $3.28 | $1.22 | 3,832,896.0 | -4.09% |
| 2025-03 | $5.21 | $4.20 | $1.01 | 5,168,556.0 | -14.40% |
| 2025-02 | $6.33 | $4.94 | $1.39 | 3,050,610.0 | -16.83% |
| 2025-01 | $6.28 | $4.51 | $1.77 | 7,009,021.0 | +33.48% |
American Vanguard Corp 주식 (AVD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.29 | $4.26 | $2.03 | 5,845,718.0 | -23.96% |
| 2024-11 | $6.68 | $5.19 | $1.49 | 7,974,096.0 | +14.91% |
| 2024-10 | $5.57 | $5.01 | $0.56 | 5,243,520.0 | -1.32% |
| 2024-09 | $6.58 | $5.16 | $1.42 | 4,706,236.0 | -7.67% |
| 2024-08 | $9.62 | $4.95 | $4.67 | 9,384,618.0 | -40.33% |
| 2024-07 | $9.84 | $7.94 | $1.90 | 4,752,198.0 | +11.86% |
| 2024-06 | $9.24 | $8.44 | $0.80 | 4,529,880.0 | -1.04% |
| 2024-05 | $12.67 | $8.57 | $4.10 | 6,215,426.0 | -23.71% |
| 2024-04 | $13.13 | $11.01 | $2.12 | 3,467,867.0 | -12.05% |
| 2024-03 | $14.28 | $10.57 | $3.71 | 4,542,426.0 | +20.80% |
| 2024-02 | $11.67 | $10.17 | $1.50 | 3,529,321.0 | -1.83% |
| 2024-01 | $11.49 | $9.53 | $1.96 | 4,828,534.0 | -0.46% |
American Vanguard Corp 주식 (AVD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.42 | $9.36 | $2.06 | 5,530,381.0 | +16.95% |
| 2023-11 | $10.05 | $8.41 | $1.64 | 7,872,427.0 | +0.21% |
| 2023-10 | $11.16 | $8.78 | $2.38 | 14,323,196.0 | -14.36% |
| 2023-09 | $14.04 | $10.20 | $3.84 | 7,398,684.0 | -20.91% |
| 2023-08 | $18.22 | $13.67 | $4.55 | 5,817,409.0 | -23.48% |
| 2023-07 | $18.31 | $17.16 | $1.15 | 3,236,027.0 | +1.06% |
| 2023-06 | $18.38 | $16.91 | $1.47 | 5,251,927.0 | +4.75% |
| 2023-05 | $19.64 | $15.01 | $4.63 | 3,554,286.0 | -11.38% |
| 2023-04 | $22.03 | $18.68 | $3.36 | 2,109,165.0 | -12.02% |
| 2023-03 | $22.58 | $19.62 | $2.96 | 3,840,559.0 | +4.84% |
| 2023-02 | $22.93 | $19.80 | $3.13 | 2,337,332.0 | -7.61% |
| 2023-01 | $23.67 | $20.86 | $2.81 | 1,704,628.0 | +4.05% |
3.29%
0.22%
자본화:
|
볼륨(24시간):