Stockscreener 앱 받기
6.13
0.97%
-0.06
시간 외 거래:
6.13
American Vanguard Corp 주식 (AVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.25 | $6.08 | $0.17 | 258,737.0 | -0.97% |
| 2024-11-20 | $6.39 | $6.08 | $0.309 | 260,498.0 | -2.52% |
| 2024-11-19 | $6.61 | $6.20 | $0.41 | 503,469.0 | +3.25% |
| 2024-11-18 | $6.49 | $6.03 | $0.46 | 278,552.0 | +1.49% |
| 2024-11-15 | $6.13 | $5.82 | $0.31 | 501,950.0 | +0.33% |
| 2024-11-14 | $6.59 | $5.99 | $0.60 | 418,516.0 | -6.07% |
| 2024-11-13 | $6.68 | $5.89 | $0.79 | 730,565.0 | +9.17% |
| 2024-11-12 | $5.99 | $5.45 | $0.5392 | 1,240,342.0 | +4.06% |
| 2024-11-11 | $5.96 | $5.61 | $0.35 | 327,089.0 | -1.91% |
| 2024-11-08 | $5.96 | $5.55 | $0.41 | 571,501.0 | +3.41% |
| 2024-11-07 | $5.66 | $5.49 | $0.17 | 412,205.0 | -0.18% |
| 2024-11-06 | $5.71 | $5.52 | $0.1859 | 386,994.0 | +2.95% |
| 2024-11-05 | $5.45 | $5.28 | $0.165 | 248,629.0 | +0.00% |
| 2024-11-04 | $5.45 | $5.28 | $0.17 | 295,331.0 | +3.23% |
| 2024-11-01 | $5.31 | $5.19 | $0.12 | 249,432.0 | +0.57% |
| 2024-10-31 | $5.36 | $5.21 | $0.145 | 193,433.0 | -2.43% |
| 2024-10-30 | $5.48 | $5.27 | $0.21 | 289,287.0 | +0.56% |
| 2024-10-29 | $5.47 | $5.30 | $0.17 | 183,160.0 | -1.66% |
| 2024-10-28 | $5.53 | $5.41 | $0.115 | 214,372.0 | +0.93% |
| 2024-10-25 | $5.44 | $5.27 | $0.171 | 148,935.0 | +0.19% |
| 2024-10-24 | $5.43 | $5.30 | $0.13 | 272,740.0 | +0.75% |
| 2024-10-23 | $5.55 | $5.31 | $0.24 | 507,728.0 | -2.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.68 | $5.19 | $1.49 | 6,942,547.0 | +17.21% |
| 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% |
American Vanguard Corp 주식 (AVD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.33 | $20.98 | $2.35 | 4,668,524.0 | -5.61% |
| 2022-11 | $24.13 | $21.55 | $2.58 | 3,214,695.0 | -1.16% |
| 2022-10 | $23.65 | $19.00 | $4.65 | 4,218,329.0 | +24.44% |
| 2022-09 | $20.74 | $18.28 | $2.46 | 5,674,800.0 | -6.17% |
| 2022-08 | $24.38 | $17.85 | $6.53 | 6,987,116.0 | -14.87% |
| 2022-07 | $24.04 | $20.07 | $3.97 | 3,752,874.0 | +4.74% |
| 2022-06 | $25.99 | $20.24 | $5.75 | 5,596,022.0 | -9.44% |
| 2022-05 | $25.44 | $19.93 | $5.51 | 7,209,269.0 | +15.33% |
| 2022-04 | $24.25 | $19.97 | $4.28 | 6,065,082.0 | +5.31% |
| 2022-03 | $20.62 | $14.66 | $5.96 | 6,723,706.0 | +34.84% |
| 2022-02 | $15.31 | $13.82 | $1.49 | 1,934,412.0 | -0.66% |
| 2022-01 | $16.61 | $14.71 | $1.90 | 2,478,512.0 | -7.44% |
1.28%
자본화:
|
볼륨(24시간):