Stockscreener 앱 받기
4.64
1.09%
0.05
시간 외 거래:
4.66
0.02
+0.43%
American Vanguard Corp 주식 (AVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $4.82 | $4.45 | $0.37 | 134,230.0 | +1.09% |
| 2025-10-29 | $4.88 | $4.52 | $0.3556 | 299,767.0 | -6.33% |
| 2025-10-28 | $5.14 | $4.89 | $0.25 | 116,426.0 | -2.78% |
| 2025-10-27 | $5.45 | $4.97 | $0.48 | 217,167.0 | -5.79% |
| 2025-10-24 | $5.41 | $5.22 | $0.19 | 96,040.0 | +1.90% |
| 2025-10-23 | $5.35 | $5.20 | $0.15 | 104,310.0 | +0.38% |
| 2025-10-22 | $5.30 | $5.14 | $0.16 | 90,420.0 | -1.13% |
| 2025-10-21 | $5.29 | $5.18 | $0.11 | 74,605.0 | +0.38% |
| 2025-10-20 | $5.35 | $5.24 | $0.11 | 98,806.0 | +0.96% |
| 2025-10-17 | $5.34 | $5.17 | $0.1674 | 110,492.0 | -2.43% |
| 2025-10-16 | $5.36 | $5.14 | $0.215 | 180,425.0 | +0.56% |
| 2025-10-15 | $5.34 | $5.06 | $0.28 | 137,050.0 | +3.10% |
| 2025-10-14 | $5.20 | $5.00 | $0.20 | 68,588.0 | +1.18% |
| 2025-10-13 | $5.20 | $5.03 | $0.165 | 129,958.0 | +1.19% |
| 2025-10-10 | $5.27 | $5.03 | $0.24 | 196,764.0 | -4.18% |
| 2025-10-09 | $5.28 | $5.17 | $0.105 | 143,862.0 | +1.74% |
| 2025-10-08 | $5.21 | $4.94 | $0.27 | 118,849.0 | +1.77% |
| 2025-10-07 | $5.34 | $5.06 | $0.2798 | 110,350.0 | -2.12% |
| 2025-10-06 | $5.47 | $5.17 | $0.30 | 169,066.0 | -4.24% |
| 2025-10-03 | $5.71 | $5.41 | $0.3004 | 81,069.0 | -1.63% |
| 2025-10-02 | $5.57 | $5.43 | $0.14 | 137,546.0 | +0.92% |
| 2025-10-01 | $5.73 | $5.38 | $0.35 | 173,414.0 | -4.88% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.73 | $4.45 | $1.28 | 3,123,434.0 | -19.16% |
| 2025-09 | $5.92 | $5.24 | $0.68 | 3,879,970.0 | +6.30% |
| 2025-08 | $5.53 | $3.62 | $1.91 | 5,080,034.0 | +39.90% |
| 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% |
3.62%
3.38%
자본화:
|
볼륨(24시간):