American Vanguard

AVD
🏛️ usa →
5.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.30 16.50 16.17 16.39 0.3M
2021-12-30 16.11 16.40 16.11 16.22 0.2M
2021-12-29 15.89 16.30 15.89 16.24 0.2M
2021-12-28 15.75 16.04 15.64 15.96 0.1M
2021-12-27 15.33 15.87 15.32 15.83 0.1M
2021-12-23 15.36 15.62 15.32 15.35 0.2M
2021-12-22 15.14 15.51 15.08 15.35 0.1M
2021-12-21 14.79 15.23 14.79 15.22 0.2M
2021-12-20 14.81 14.83 14.19 14.66 0.3M
2021-12-17 15.01 15.39 14.85 14.97 1.0M
2021-12-16 15.16 15.40 14.89 15.08 0.3M
2021-12-15 14.85 15.16 14.48 15.13 0.3M
2021-12-14 15.02 15.27 14.82 14.86 0.2M
2021-12-13 15.03 15.18 14.95 14.98 0.1M
2021-12-10 15.21 15.21 14.91 15.03 0.2M
2021-12-09 15.18 15.29 14.98 15.13 0.1M
2021-12-08 15.36 15.46 15.21 15.31 0.1M
2021-12-07 14.93 15.24 14.87 15.08 0.2M
2021-12-06 15.07 15.29 14.93 14.96 0.1M
2021-12-03 14.73 14.86 14.55 14.84 0.1M
2021-12-02 14.36 14.74 14.27 14.61 0.1M
2021-12-01 14.67 14.88 14.19 14.22 0.1M
2021-11-30 14.98 15.00 14.16 14.31 0.3M
2021-11-29 15.31 15.31 14.94 15.09 0.2M
2021-11-26 15.07 15.18 14.73 15.12 0.1M
2021-11-24 15.68 15.75 15.41 15.43 0.1M
2021-11-23 15.84 15.94 15.53 15.67 0.1M
2021-11-22 16.04 16.32 15.79 15.84 0.1M
2021-11-19 15.90 16.24 15.84 15.94 0.3M
2021-11-18 16.46 16.46 16.02 16.10 0.1M
2021-11-17 16.64 16.64 16.11 16.39 0.2M
2021-11-16 17.17 17.17 16.63 16.65 0.1M
2021-11-15 17.38 17.41 16.97 17.12 0.2M
2021-11-12 17.74 17.92 17.32 17.37 0.1M
2021-11-11 17.71 17.87 17.44 17.74 0.1M
2021-11-10 17.60 17.79 17.59 17.68 0.1M
2021-11-09 17.21 17.83 17.05 17.59 0.3M
2021-11-08 16.93 17.23 16.83 17.16 0.1M
2021-11-05 16.41 16.89 16.24 16.87 0.2M
2021-11-04 16.15 16.42 16.07 16.23 0.1M
2021-11-03 15.60 16.39 15.60 16.23 0.1M
2021-11-02 15.65 15.74 15.41 15.63 0.1M
2021-11-01 15.62 15.76 15.42 15.65 0.1M
2021-10-29 15.49 15.61 15.38 15.58 0.1M
2021-10-28 15.44 15.65 15.23 15.48 0.1M
2021-10-27 15.72 15.72 15.30 15.40 0.1M
2021-10-26 15.89 15.89 15.70 15.82 0.1M
2021-10-25 15.72 15.91 15.67 15.90 0.1M
2021-10-22 15.69 15.80 15.62 15.75 0.1M
2021-10-21 15.70 15.75 15.56 15.71 0.1M
2021-10-20 15.70 15.82 15.63 15.70 0.1M
2021-10-19 15.81 15.82 15.57 15.70 0.1M
2021-10-18 15.78 15.98 15.70 15.78 0.1M
2021-10-15 15.91 16.01 15.79 15.82 0.2M
2021-10-14 15.55 15.74 15.39 15.68 0.1M
2021-10-13 15.24 15.42 15.14 15.38 0.1M
2021-10-12 15.16 15.32 15.03 15.21 0.1M
2021-10-11 15.17 15.33 15.12 15.15 0.1M
2021-10-08 15.33 15.39 15.13 15.14 0.1M
2021-10-07 15.21 15.42 15.12 15.31 0.2M
2021-10-06 15.01 15.18 14.81 15.11 0.1M
2021-10-05 15.09 15.21 14.93 15.17 0.1M
2021-10-04 15.47 15.50 15.08 15.10 0.1M
2021-10-01 15.13 15.61 15.06 15.45 0.1M
2021-09-30 15.22 15.37 15.00 15.05 0.1M
2021-09-29 15.18 15.34 14.92 15.20 0.1M
2021-09-28 15.50 15.57 15.02 15.04 0.1M
2021-09-27 14.98 15.55 14.98 15.46 0.1M
2021-09-24 15.04 15.30 14.96 14.98 0.2M
2021-09-23 15.26 15.43 15.14 15.17 0.1M
2021-09-22 15.05 15.41 15.05 15.16 0.1M
2021-09-21 15.40 15.40 14.71 14.97 0.3M
2021-09-20 14.85 15.43 14.78 15.41 0.3M
2021-09-17 14.93 15.09 14.74 15.07 0.7M
2021-09-16 14.75 14.84 14.36 14.77 0.3M
2021-09-15 14.70 14.86 14.49 14.67 0.4M
2021-09-14 15.13 15.21 14.63 14.72 0.2M
2021-09-13 15.00 15.12 14.73 15.09 0.3M
2021-09-10 15.39 15.40 14.92 14.99 0.2M
2021-09-09 15.53 15.61 15.19 15.30 0.2M
2021-09-08 15.45 15.63 15.23 15.59 0.2M
2021-09-07 15.53 15.74 15.42 15.54 0.2M
2021-09-03 15.80 15.82 15.55 15.60 0.1M
2021-09-02 15.54 15.95 15.44 15.92 0.1M
2021-09-01 15.29 15.56 15.13 15.45 0.4M
2021-08-31 15.30 15.42 15.21 15.33 0.2M
2021-08-30 15.37 15.48 15.11 15.32 0.3M
2021-08-27 15.35 15.60 15.02 15.11 0.2M
2021-08-26 15.31 15.61 15.21 15.36 0.2M
2021-08-25 15.27 15.37 15.11 15.31 0.1M
2021-08-24 15.28 15.33 15.00 15.27 0.1M
2021-08-23 15.20 15.34 15.06 15.23 0.2M
2021-08-20 14.75 15.19 14.75 15.19 0.9M
2021-08-19 14.80 14.95 14.62 14.80 0.2M
2021-08-18 14.92 15.29 14.87 14.97 0.3M
2021-08-17 14.80 14.90 14.60 14.88 0.2M
2021-08-16 15.05 15.15 14.90 14.92 0.2M
2021-08-13 14.99 15.13 14.90 15.09 0.2M
2021-08-12 15.41 15.43 14.99 14.99 0.2M
2021-08-11 16.03 16.03 15.22 15.41 0.1M
2021-08-10 16.21 16.72 16.02 16.05 0.1M
2021-08-09 16.24 16.24 15.77 16.04 0.2M
2021-08-06 15.59 16.20 15.59 16.16 0.1M
2021-08-05 15.51 15.60 15.05 15.35 0.2M
2021-08-04 15.67 15.89 15.28 15.41 0.2M
2021-08-03 16.29 16.40 15.83 15.85 0.4M
2021-08-02 16.59 17.00 16.26 16.27 0.1M
2021-07-30 16.70 16.89 16.38 16.51 0.1M
2021-07-29 16.82 17.00 16.58 16.66 0.2M
2021-07-28 16.82 16.95 16.42 16.83 0.3M
2021-07-27 16.76 17.07 16.63 16.68 0.1M
2021-07-26 16.77 17.06 16.77 16.87 0.1M
2021-07-23 16.76 16.81 16.58 16.69 0.1M
2021-07-22 16.84 17.05 16.57 16.71 0.1M
2021-07-21 16.82 17.09 16.69 16.95 0.1M
2021-07-20 16.51 16.96 16.45 16.65 0.1M
2021-07-19 16.41 16.82 16.19 16.42 0.1M
2021-07-16 17.16 17.16 16.69 16.77 0.1M
2021-07-15 16.81 17.16 16.81 17.02 0.1M
2021-07-14 16.95 17.32 16.88 16.98 0.0M
2021-07-13 17.11 17.24 16.83 16.92 0.1M
2021-07-12 17.05 17.27 17.00 17.18 0.1M
2021-07-09 16.98 17.18 16.79 17.10 0.1M
2021-07-08 16.52 16.94 16.40 16.79 0.1M
2021-07-07 17.18 17.34 16.58 16.68 0.1M
2021-07-06 17.20 17.35 16.74 17.18 0.1M
2021-07-02 17.67 17.75 16.98 17.07 0.2M
2021-07-01 17.60 17.72 17.50 17.68 0.0M
2021-06-30 17.49 17.83 17.27 17.51 0.1M
2021-06-29 17.22 17.64 17.22 17.50 0.1M
2021-06-28 17.62 17.62 17.11 17.22 0.1M
2021-06-25 17.50 18.05 17.35 17.61 0.3M
2021-06-24 17.01 17.48 16.79 17.44 0.1M
2021-06-23 17.22 17.22 16.98 17.03 0.1M
2021-06-22 17.42 17.42 16.99 17.23 0.1M
2021-06-21 17.23 17.44 17.16 17.29 0.1M
2021-06-18 17.35 17.41 16.88 17.04 0.4M
2021-06-17 17.66 17.84 17.18 17.49 0.1M
2021-06-16 18.04 18.05 17.73 17.74 0.1M
2021-06-15 17.91 18.09 17.77 18.04 0.1M
2021-06-14 17.84 17.99 17.80 17.99 0.1M
2021-06-11 17.84 18.00 17.78 17.84 0.1M
2021-06-10 17.93 18.03 17.66 17.71 0.1M
2021-06-09 18.12 18.12 17.74 17.90 0.1M
2021-06-08 18.00 18.24 17.95 17.99 0.1M
2021-06-07 17.76 18.06 17.70 18.01 0.1M
2021-06-04 17.65 17.79 17.41 17.75 0.1M
2021-06-03 17.57 17.78 17.41 17.67 0.1M
2021-06-02 18.30 18.30 17.68 17.71 0.1M
2021-06-01 18.50 18.60 18.24 18.35 0.1M
2021-05-28 18.36 18.49 18.21 18.39 0.1M
2021-05-27 18.19 18.61 18.19 18.40 0.1M
2021-05-26 18.15 18.40 18.00 18.29 0.1M
2021-05-25 18.62 18.84 18.13 18.17 0.1M
2021-05-24 18.45 18.77 18.36 18.61 0.1M
2021-05-21 18.60 18.93 18.29 18.40 0.1M
2021-05-20 18.42 18.56 18.10 18.34 0.1M
2021-05-19 18.41 18.67 18.28 18.49 0.1M
2021-05-18 18.92 19.06 18.61 18.67 0.1M
2021-05-17 19.03 19.19 18.85 18.98 0.1M
2021-05-14 19.46 19.64 19.03 19.19 0.1M
2021-05-13 19.32 19.75 19.14 19.38 0.1M
2021-05-12 19.50 19.58 19.21 19.21 0.1M
2021-05-11 19.49 19.97 19.25 19.58 0.1M
2021-05-10 20.26 20.38 19.57 19.58 0.1M
2021-05-07 20.47 20.76 19.43 20.10 0.2M
2021-05-06 20.58 20.66 20.22 20.45 0.2M
2021-05-05 20.38 20.88 20.26 20.79 0.3M
2021-05-04 20.20 20.90 20.09 20.42 0.4M
2021-05-03 19.98 20.23 19.86 20.07 0.2M
2021-04-30 19.99 20.23 19.77 19.78 0.1M
2021-04-29 20.08 20.25 19.87 20.13 0.1M
2021-04-28 20.01 20.11 19.84 20.01 0.1M
2021-04-27 19.99 20.12 19.86 20.06 0.1M
2021-04-26 20.02 20.25 19.94 19.94 0.1M
2021-04-23 20.20 20.28 19.93 20.05 0.1M
2021-04-22 20.49 20.52 20.07 20.15 0.1M
2021-04-21 20.38 20.61 20.21 20.50 0.1M
2021-04-20 20.25 20.48 20.17 20.35 0.1M
2021-04-19 20.34 20.49 20.01 20.37 0.2M
2021-04-16 20.42 20.54 20.16 20.30 0.1M
2021-04-15 20.26 20.35 20.02 20.21 0.1M
2021-04-14 19.96 20.30 19.77 20.13 0.1M
2021-04-13 19.95 20.24 19.72 19.86 0.1M
2021-04-12 19.96 20.25 19.61 19.98 0.2M
2021-04-09 19.90 20.49 19.74 20.00 0.1M
2021-04-08 20.09 20.16 19.39 19.90 0.2M
2021-04-07 20.91 21.28 20.01 20.10 0.2M
2021-04-06 20.95 21.31 20.73 20.91 0.1M
2021-04-05 21.17 21.23 20.83 20.90 0.1M
2021-04-01 20.41 21.10 20.41 20.92 0.1M
2021-03-31 20.56 20.79 20.11 20.41 0.1M
2021-03-30 20.16 20.82 20.01 20.48 0.1M
2021-03-29 20.65 20.96 20.14 20.16 0.2M
2021-03-26 20.25 20.72 20.00 20.70 0.1M
2021-03-25 19.77 20.37 19.43 20.09 0.1M
2021-03-24 20.18 20.66 19.83 19.90 0.1M
2021-03-23 20.09 20.46 19.72 19.90 0.1M
2021-03-22 20.90 21.05 20.33 20.41 0.1M
2021-03-19 21.41 21.41 20.84 21.05 0.3M
2021-03-18 21.46 21.70 21.10 21.28 0.1M
2021-03-17 21.44 21.77 21.32 21.46 0.1M
2021-03-16 21.40 21.83 21.10 21.44 0.1M
2021-03-15 22.09 22.28 21.42 21.47 0.1M
2021-03-12 21.07 22.49 20.04 22.35 0.1M
2021-03-11 21.68 21.98 21.36 21.98 0.1M
2021-03-10 20.98 21.88 20.86 21.88 0.1M
2021-03-09 21.50 21.50 20.60 20.78 0.1M
2021-03-08 20.80 21.44 20.80 21.25 0.1M
2021-03-05 20.34 20.80 20.04 20.80 0.1M
2021-03-04 20.55 20.66 19.50 19.97 0.1M
2021-03-03 20.14 20.62 20.04 20.44 0.1M
2021-03-02 20.35 20.59 20.11 20.15 0.1M
2021-03-01 19.90 20.60 19.90 20.35 0.1M
2021-02-26 20.04 20.04 19.48 19.52 0.1M
2021-02-25 19.97 20.42 19.67 19.85 0.1M
2021-02-24 19.97 20.43 19.92 20.05 0.1M
2021-02-23 19.56 20.00 19.24 19.80 0.1M
2021-02-22 19.00 19.76 18.84 19.65 0.1M
2021-02-19 18.32 19.11 18.32 19.09 0.1M
2021-02-18 18.26 18.36 18.13 18.22 0.1M
2021-02-17 18.25 18.59 18.24 18.31 0.0M
2021-02-16 18.87 18.87 18.36 18.49 0.1M
2021-02-12 19.03 19.26 18.59 18.60 0.1M
2021-02-11 19.10 19.36 18.67 19.02 0.1M
2021-02-10 19.26 19.41 19.00 19.03 0.1M
2021-02-09 18.46 19.32 18.25 19.19 0.3M
2021-02-08 17.98 18.71 17.90 18.43 0.1M
2021-02-05 17.59 17.74 17.29 17.73 0.1M
2021-02-04 17.07 17.35 16.97 17.32 0.1M
2021-02-03 17.21 17.27 16.89 17.11 0.1M
2021-02-02 17.26 17.35 16.93 17.31 0.1M
2021-02-01 16.64 17.08 16.51 17.02 0.1M
2021-01-29 17.01 17.59 16.54 16.55 0.1M
2021-01-28 17.37 17.53 16.84 17.02 0.1M
2021-01-27 17.21 17.48 16.70 17.11 0.1M
2021-01-26 18.71 18.71 17.66 17.68 0.1M
2021-01-25 18.21 18.53 18.07 18.45 0.1M
2021-01-22 17.69 18.49 17.62 18.44 0.2M
2021-01-21 18.16 18.17 17.85 17.85 0.1M
2021-01-20 17.93 18.22 17.85 18.16 0.1M
2021-01-19 17.92 18.00 17.80 17.94 0.1M
2021-01-15 17.25 17.81 17.25 17.80 0.1M
2021-01-14 17.60 18.00 17.48 17.67 0.2M
2021-01-13 17.23 17.47 16.99 17.41 0.1M
2021-01-12 16.56 17.16 16.42 17.12 0.1M
2021-01-11 16.50 17.04 16.38 16.52 0.1M
2021-01-08 17.34 17.34 16.61 16.75 0.1M
2021-01-07 17.33 17.59 17.01 17.27 0.1M
2021-01-06 16.67 17.50 16.65 17.21 0.2M
2021-01-05 15.86 16.60 15.86 16.35 0.1M
2021-01-04 15.63 15.98 15.51 15.86 0.1M