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
2022-12-30 21.79 21.82 21.63 21.71 0.1M
2022-12-29 21.91 22.09 21.80 21.84 0.1M
2022-12-28 21.96 22.08 21.65 21.77 0.1M
2022-12-27 22.05 22.19 21.80 21.99 0.1M
2022-12-23 21.61 22.20 21.58 22.15 0.1M
2022-12-22 21.97 21.97 21.27 21.66 0.1M
2022-12-21 21.93 22.20 21.72 22.02 0.1M
2022-12-20 22.09 22.29 21.75 21.79 0.2M
2022-12-19 21.64 22.15 21.41 22.07 0.2M
2022-12-16 21.18 21.47 20.98 21.41 1.8M
2022-12-15 21.88 21.97 21.52 21.55 0.2M
2022-12-14 22.49 22.74 22.08 22.15 0.2M
2022-12-13 22.88 22.88 22.32 22.45 0.3M
2022-12-12 22.31 22.63 22.05 22.39 0.2M
2022-12-09 22.57 22.69 22.21 22.25 0.1M
2022-12-08 22.48 22.97 22.41 22.66 0.1M
2022-12-07 22.20 22.61 22.04 22.40 0.1M
2022-12-06 22.71 22.74 22.37 22.37 0.1M
2022-12-05 23.22 23.22 22.40 22.62 0.2M
2022-12-02 22.50 23.33 22.50 23.18 0.1M
2022-12-01 22.99 23.15 22.62 22.84 0.1M
2022-11-30 22.66 23.05 22.15 23.00 0.2M
2022-11-29 22.31 22.96 22.31 22.64 0.1M
2022-11-28 22.42 22.72 22.18 22.24 0.2M
2022-11-25 22.72 23.20 22.69 22.69 0.1M
2022-11-23 22.69 22.91 22.16 22.54 0.1M
2022-11-22 22.77 22.87 22.55 22.72 0.1M
2022-11-21 21.72 22.66 21.55 22.55 0.2M
2022-11-18 22.89 22.89 21.75 21.82 0.2M
2022-11-17 22.35 22.67 21.78 22.61 0.1M
2022-11-16 22.51 22.97 22.31 22.65 0.1M
2022-11-15 22.91 22.91 22.16 22.59 0.2M
2022-11-14 22.21 22.93 21.94 22.53 0.2M
2022-11-11 22.67 23.36 22.13 22.25 0.2M
2022-11-10 23.50 23.91 22.52 22.71 0.2M
2022-11-09 23.29 23.67 22.56 22.77 0.2M
2022-11-08 23.99 24.13 23.58 23.70 0.1M
2022-11-07 23.57 23.94 23.40 23.81 0.2M
2022-11-04 23.50 23.68 22.88 23.34 0.1M
2022-11-03 22.58 23.40 22.45 23.14 0.1M
2022-11-02 23.39 23.79 22.96 23.00 0.1M
2022-11-01 23.65 23.73 23.32 23.47 0.2M
2022-10-31 23.39 23.65 23.22 23.27 0.2M
2022-10-28 23.19 23.59 23.16 23.40 0.1M
2022-10-27 23.21 23.59 23.05 23.14 0.1M
2022-10-26 23.52 23.52 22.97 23.03 0.1M
2022-10-25 23.09 23.34 22.93 23.29 0.1M
2022-10-24 23.30 23.59 22.98 23.16 0.2M
2022-10-21 22.53 23.25 22.53 23.09 0.3M
2022-10-20 23.19 23.19 22.16 22.37 0.2M
2022-10-19 22.35 23.14 22.35 23.06 0.2M
2022-10-18 22.39 22.83 22.30 22.56 0.2M
2022-10-17 21.87 22.19 21.83 22.10 0.2M
2022-10-14 22.01 22.04 21.36 21.51 0.2M
2022-10-13 20.47 21.87 20.35 21.82 0.2M
2022-10-12 20.66 20.80 20.36 20.75 0.3M
2022-10-11 20.53 20.75 20.22 20.65 0.2M
2022-10-10 20.50 20.80 20.33 20.53 0.2M
2022-10-07 20.66 20.89 20.17 20.49 0.4M
2022-10-06 20.37 20.93 20.29 20.91 0.2M
2022-10-05 20.11 20.42 20.11 20.37 0.2M
2022-10-04 20.16 20.45 20.16 20.43 0.2M
2022-10-03 19.00 19.97 19.00 19.77 0.3M
2022-09-30 18.59 19.07 18.49 18.70 0.3M
2022-09-29 18.83 18.83 18.28 18.63 0.2M
2022-09-28 18.81 19.19 18.72 19.01 0.2M
2022-09-27 18.79 19.12 18.53 18.70 0.2M
2022-09-26 18.40 19.45 18.39 18.64 0.3M
2022-09-23 18.97 18.97 18.29 18.64 0.3M
2022-09-22 19.23 19.59 19.15 19.30 0.2M
2022-09-21 19.34 19.99 19.15 19.32 0.2M
2022-09-20 19.55 19.59 19.02 19.13 0.2M
2022-09-19 19.53 20.04 19.53 19.76 0.2M
2022-09-16 19.72 20.16 19.67 19.89 0.7M
2022-09-15 20.30 20.70 19.99 20.09 0.2M
2022-09-14 20.26 20.61 20.17 20.50 0.4M
2022-09-13 20.04 20.61 19.89 20.36 0.3M
2022-09-12 20.56 20.74 20.40 20.62 0.3M
2022-09-09 19.61 20.23 19.61 20.21 0.2M
2022-09-08 18.75 19.42 18.61 19.39 0.2M
2022-09-07 18.60 19.08 18.60 18.94 0.2M
2022-09-06 19.50 19.50 18.38 18.57 0.4M
2022-09-02 19.90 20.03 19.40 19.46 0.2M
2022-09-01 19.64 19.79 19.45 19.66 0.2M
2022-08-31 20.01 20.19 19.60 19.93 0.3M
2022-08-30 20.83 20.93 20.19 20.32 0.2M
2022-08-29 20.80 21.30 20.51 20.94 0.1M
2022-08-26 21.86 21.93 21.02 21.07 0.2M
2022-08-25 21.72 21.80 21.33 21.80 0.2M
2022-08-24 21.18 21.69 21.07 21.49 0.2M
2022-08-23 20.68 21.62 20.44 21.42 0.3M
2022-08-22 20.03 20.09 19.84 19.93 0.2M
2022-08-19 20.24 20.47 19.96 20.22 0.2M
2022-08-18 20.20 20.61 20.20 20.35 0.1M
2022-08-17 19.90 20.27 19.73 20.11 0.1M
2022-08-16 20.37 20.53 19.98 20.01 0.2M
2022-08-15 20.06 20.61 19.92 20.61 0.2M
2022-08-12 20.25 20.55 20.10 20.43 0.3M
2022-08-11 20.00 20.57 19.83 20.10 0.4M
2022-08-10 19.30 20.29 18.52 19.78 0.8M
2022-08-09 23.76 23.76 17.85 18.29 1.6M
2022-08-08 23.31 24.38 23.31 24.17 0.3M
2022-08-05 22.65 23.29 22.35 23.25 0.1M
2022-08-04 23.21 23.47 22.81 23.07 0.2M
2022-08-03 23.19 23.38 22.91 23.24 0.2M
2022-08-02 23.59 24.30 23.12 23.19 0.3M
2022-08-01 23.38 23.95 22.99 23.63 0.3M
2022-07-29 23.32 23.94 23.18 23.41 0.2M
2022-07-28 22.56 24.04 22.35 23.32 0.9M
2022-07-27 22.55 22.61 21.96 22.57 0.1M
2022-07-26 21.92 22.85 21.80 22.43 0.2M
2022-07-25 21.43 21.94 21.40 21.82 0.2M
2022-07-22 21.72 21.91 21.25 21.44 0.1M
2022-07-21 22.15 22.15 21.29 21.85 0.1M
2022-07-20 22.22 22.22 21.61 22.12 0.1M
2022-07-19 21.47 22.48 21.47 22.12 0.2M
2022-07-18 21.84 22.11 21.24 21.31 0.1M
2022-07-15 21.27 21.66 21.04 21.56 0.1M
2022-07-14 20.71 20.89 20.38 20.86 0.1M
2022-07-13 21.50 21.77 21.12 21.15 0.1M
2022-07-12 21.85 22.08 21.57 21.71 0.1M
2022-07-11 21.69 22.18 21.68 21.89 0.2M
2022-07-08 21.95 22.20 21.58 21.92 0.1M
2022-07-07 21.30 22.04 21.30 21.96 0.1M
2022-07-06 21.77 21.96 20.07 21.13 0.2M
2022-07-05 22.02 22.23 21.41 21.95 0.4M
2022-07-01 22.06 22.61 21.32 22.54 0.4M
2022-06-30 21.45 22.42 21.45 22.35 0.3M
2022-06-29 22.13 22.13 21.37 21.97 0.3M
2022-06-28 22.42 22.58 22.01 22.09 0.2M
2022-06-27 22.03 22.31 21.80 22.11 0.2M
2022-06-24 20.76 21.98 20.73 21.92 1.1M
2022-06-23 21.31 21.57 20.24 20.56 0.3M
2022-06-22 21.37 21.80 21.22 21.38 0.2M
2022-06-21 21.38 21.98 21.16 21.87 0.2M
2022-06-17 21.58 21.93 21.26 21.28 0.4M
2022-06-16 22.13 22.13 21.34 21.40 0.3M
2022-06-15 22.69 23.02 22.16 22.58 0.4M
2022-06-14 22.25 22.28 21.81 22.11 0.3M
2022-06-13 22.51 22.90 21.91 22.01 0.5M
2022-06-10 23.71 23.76 22.46 23.14 0.8M
2022-06-09 24.47 24.58 23.87 23.90 0.2M
2022-06-08 25.00 25.31 24.40 24.63 0.2M
2022-06-07 24.87 25.37 24.55 25.30 0.2M
2022-06-06 25.58 25.58 24.71 24.86 0.2M
2022-06-03 25.99 25.99 24.96 25.46 0.2M
2022-06-02 24.79 25.98 24.65 25.88 0.3M
2022-06-01 24.45 24.87 24.04 24.73 0.3M
2022-05-31 25.17 25.23 24.34 24.68 0.3M
2022-05-27 24.31 25.14 24.12 24.75 0.3M
2022-05-26 25.02 25.44 24.34 24.73 0.5M
2022-05-25 22.95 24.92 22.79 24.82 0.9M
2022-05-24 23.01 23.20 22.46 23.01 0.4M
2022-05-23 22.73 23.37 22.56 23.07 0.3M
2022-05-20 23.01 23.16 21.39 22.31 0.8M
2022-05-19 22.50 23.09 22.06 22.80 0.3M
2022-05-18 23.12 23.55 22.60 22.63 0.3M
2022-05-17 22.17 23.43 21.80 23.40 0.3M
2022-05-16 21.76 22.36 21.61 21.77 0.3M
2022-05-13 20.73 21.83 20.73 21.60 0.2M
2022-05-12 21.11 21.20 20.33 20.50 0.3M
2022-05-11 20.56 21.76 20.47 21.13 0.2M
2022-05-10 20.66 21.11 19.93 20.46 0.2M
2022-05-09 20.65 20.86 20.37 20.62 0.2M
2022-05-06 22.80 22.80 20.70 20.74 0.2M
2022-05-05 22.51 23.91 22.24 22.80 0.3M
2022-05-04 21.36 22.39 20.96 22.25 0.4M
2022-05-03 21.73 21.89 21.35 21.59 0.2M
2022-05-02 21.40 21.64 20.97 21.58 0.3M
2022-04-29 21.64 21.90 21.26 21.40 0.2M
2022-04-28 21.30 21.63 20.81 21.58 0.2M
2022-04-27 21.17 21.95 20.95 21.20 0.3M
2022-04-26 21.55 21.91 21.19 21.46 0.2M
2022-04-25 22.31 22.51 21.27 21.66 0.3M
2022-04-22 22.93 23.31 22.54 22.58 0.2M
2022-04-21 23.86 23.86 22.89 22.99 0.2M
2022-04-20 23.98 24.25 23.58 23.74 0.3M
2022-04-19 23.09 24.02 23.09 23.84 0.4M
2022-04-18 22.41 23.20 22.13 22.85 0.3M
2022-04-14 21.95 22.53 21.93 22.35 0.3M
2022-04-13 22.00 22.30 21.63 21.76 0.2M
2022-04-12 21.80 22.48 21.51 21.88 0.4M
2022-04-11 20.43 21.89 20.20 21.68 0.5M
2022-04-08 20.30 20.38 20.17 20.36 0.4M
2022-04-07 20.35 20.45 20.02 20.27 0.3M
2022-04-06 20.35 20.46 20.21 20.27 0.3M
2022-04-05 21.00 21.00 19.97 20.24 0.4M
2022-04-04 21.15 21.18 20.26 20.89 0.2M
2022-04-01 20.41 21.16 20.38 21.11 0.3M
2022-03-31 19.85 20.46 19.85 20.32 0.2M
2022-03-30 20.46 20.57 19.82 19.88 0.3M
2022-03-29 19.51 20.55 19.28 20.54 0.5M
2022-03-28 19.89 19.90 19.35 19.66 0.4M
2022-03-25 20.46 20.46 20.03 20.12 0.3M
2022-03-24 20.07 20.62 20.02 20.30 0.4M
2022-03-23 20.00 20.09 19.44 20.00 0.4M
2022-03-22 19.52 20.00 19.42 19.95 0.5M
2022-03-21 19.20 19.52 19.00 19.50 0.3M
2022-03-18 18.25 19.10 17.88 19.07 0.5M
2022-03-17 17.43 18.33 17.28 18.31 0.4M
2022-03-16 17.25 17.53 16.85 17.38 0.2M
2022-03-15 17.80 17.83 17.22 17.28 0.2M
2022-03-14 17.41 17.83 17.17 17.65 0.4M
2022-03-11 17.59 17.71 17.12 17.41 0.1M
2022-03-10 16.59 17.79 16.55 17.59 0.2M
2022-03-09 16.98 17.34 16.27 16.78 0.3M
2022-03-08 16.33 16.72 15.82 16.67 0.2M
2022-03-07 15.45 16.74 15.45 16.35 0.3M
2022-03-04 15.27 15.39 15.13 15.37 0.1M
2022-03-03 15.25 15.45 14.96 15.43 0.1M
2022-03-02 14.86 15.29 14.86 15.19 0.1M
2022-03-01 15.15 15.22 14.66 14.89 0.1M
2022-02-28 14.70 15.14 14.70 15.07 0.1M
2022-02-25 14.18 14.77 14.09 14.72 0.1M
2022-02-24 14.00 14.23 13.82 14.21 0.1M
2022-02-23 14.53 14.70 14.14 14.18 0.1M
2022-02-22 14.73 14.91 14.50 14.61 0.1M
2022-02-18 14.97 15.01 14.65 14.87 0.2M
2022-02-17 14.96 15.06 14.84 14.92 0.1M
2022-02-16 15.00 15.22 14.95 15.10 0.1M
2022-02-15 14.91 15.22 14.91 15.05 0.1M
2022-02-14 14.93 15.04 14.75 14.90 0.1M
2022-02-11 14.72 14.96 14.62 14.86 0.1M
2022-02-10 14.80 15.17 14.72 14.81 0.1M
2022-02-09 15.10 15.31 14.93 15.03 0.1M
2022-02-08 14.52 15.08 14.52 15.03 0.1M
2022-02-07 14.67 14.75 14.49 14.61 0.1M
2022-02-04 14.63 14.76 14.31 14.66 0.1M
2022-02-03 14.97 15.25 14.69 14.71 0.1M
2022-02-02 15.16 15.19 14.90 15.12 0.1M
2022-02-01 15.10 15.31 15.00 15.24 0.1M
2022-01-31 14.94 15.24 14.85 15.17 0.1M
2022-01-28 15.11 15.19 14.71 15.09 0.2M
2022-01-27 14.86 15.27 14.86 15.09 0.2M
2022-01-26 15.39 15.67 14.74 14.91 0.1M
2022-01-25 15.39 15.53 14.89 15.51 0.1M
2022-01-24 15.58 15.68 15.19 15.59 0.2M
2022-01-21 15.74 16.11 15.52 15.72 0.2M
2022-01-20 16.12 16.12 15.70 15.73 0.2M
2022-01-19 16.11 16.15 15.76 16.03 0.1M
2022-01-18 15.99 16.16 15.84 16.06 0.1M
2022-01-14 16.12 16.18 15.94 16.17 0.1M
2022-01-13 16.27 16.44 16.14 16.21 0.1M
2022-01-12 16.36 16.42 16.13 16.21 0.1M
2022-01-11 16.19 16.34 15.87 16.21 0.1M
2022-01-10 16.06 16.10 15.85 16.07 0.1M
2022-01-07 15.93 16.13 15.80 16.02 0.1M
2022-01-06 16.22 16.30 15.96 15.97 0.1M
2022-01-05 16.34 16.43 16.14 16.20 0.1M
2022-01-04 16.39 16.54 16.20 16.22 0.2M
2022-01-03 16.47 16.61 16.20 16.22 0.1M