Stockscreener 앱 받기
1.03
2.83%
-0.03
American Vanguard Corp 주식 (AVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $1.05 | $1.00 | $0.05 | 426,821.0 | -2.83% |
| 2026-10-22 | $1.08 | $1.04 | $0.04 | 152,592.0 | +0.00% |
| 2026-10-21 | $1.09 | $1.03 | $0.06 | 443,942.0 | +0.95% |
| 2026-10-20 | $1.10 | $1.02 | $0.08 | 353,345.0 | -1.87% |
| 2026-10-19 | $1.11 | $1.06 | $0.0512 | 433,053.0 | +0.94% |
| 2026-10-16 | $1.27 | $1.05 | $0.22 | 701,294.0 | -15.20% |
| 2026-10-15 | $1.25 | $1.10 | $0.15 | 3,023,018.0 | +10.62% |
| 2026-10-14 | $1.30 | $1.13 | $0.17 | 994,582.0 | -15.04% |
| 2026-10-13 | $1.45 | $1.32 | $0.13 | 446,352.0 | -5.67% |
| 2026-10-12 | $1.66 | $1.38 | $0.2799 | 700,370.0 | -11.88% |
| 2026-10-09 | $1.71 | $1.60 | $0.11 | 385,467.0 | -6.43% |
| 2026-10-08 | $1.73 | $1.69 | $0.04 | 191,133.0 | +0.00% |
| 2026-10-07 | $1.74 | $1.66 | $0.08 | 357,294.0 | +0.00% |
| 2026-10-06 | $1.78 | $1.71 | $0.07 | 111,387.0 | -0.58% |
| 2026-10-05 | $1.76 | $1.70 | $0.065 | 231,010.0 | -1.15% |
| 2026-10-02 | $1.81 | $1.73 | $0.0799 | 236,859.0 | -0.57% |
| 2026-10-01 | $1.78 | $1.67 | $0.11 | 571,905.0 | +0.00% |
| 2026-09-30 | $1.85 | $1.74 | $0.115 | 206,084.0 | -1.13% |
| 2026-09-29 | $1.83 | $1.76 | $0.075 | 251,484.0 | -1.12% |
| 2026-09-28 | $1.85 | $1.78 | $0.07 | 377,120.0 | -4.28% |
| 2026-09-25 | $1.93 | $1.85 | $0.08 | 325,319.0 | -3.11% |
| 2026-09-24 | $2.04 | $1.89 | $0.155 | 636,500.0 | -4.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.81 | $1.00 | $0.8099 | 9,760,424.0 | -41.14% |
| 2026-09 | $2.42 | $1.74 | $0.68 | 6,022,759.0 | -20.45% |
| 2026-08 | $2.64 | $2.02 | $0.615 | 6,616,704.0 | -8.33% |
| 2026-07 | $3.23 | $2.38 | $0.85 | 4,314,098.0 | -14.29% |
| 2026-06 | $3.15 | $2.41 | $0.74 | 11,949,082.0 | +8.53% |
| 2026-05 | $3.40 | $2.54 | $0.86 | 5,047,027.0 | -10.42% |
| 2026-04 | $3.01 | $2.30 | $0.71 | 5,815,653.0 | +15.66% |
| 2026-03 | $4.78 | $2.05 | $2.73 | 11,539,798.0 | -45.99% |
| 2026-02 | $5.55 | $4.58 | $0.97 | 3,747,530.0 | -9.25% |
| 2026-01 | $5.18 | $3.73 | $1.45 | 3,784,304.0 | +32.98% |
American Vanguard Corp 주식 (AVD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.65 | $3.79 | $0.8595 | 4,161,324.0 | -17.17% |
| 2025-11 | $5.15 | $4.19 | $0.96 | 3,614,451.0 | +4.25% |
| 2025-10 | $5.73 | $4.40 | $1.33 | 3,247,237.0 | -22.13% |
| 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% |
8.00%
1.49%
자본화:
|
볼륨(24시간):