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
2023-12-29 11.17 11.26 10.97 10.97 0.1M
2023-12-28 11.15 11.40 11.11 11.14 0.2M
2023-12-27 11.21 11.34 11.15 11.19 0.2M
2023-12-26 11.27 11.39 11.19 11.25 0.2M
2023-12-22 11.24 11.42 11.14 11.21 0.1M
2023-12-21 11.22 11.39 11.06 11.17 0.2M
2023-12-20 11.10 11.18 10.95 11.04 0.3M
2023-12-19 10.83 11.17 10.83 11.12 0.2M
2023-12-18 11.03 11.03 10.55 10.75 0.3M
2023-12-15 10.92 11.18 10.80 10.99 0.5M
2023-12-14 10.99 11.27 10.69 10.79 0.4M
2023-12-13 10.07 10.80 10.07 10.75 0.6M
2023-12-12 9.98 10.21 9.98 10.10 0.9M
2023-12-11 10.10 10.10 10.00 10.06 0.2M
2023-12-08 10.07 10.19 10.05 10.10 0.2M
2023-12-07 9.93 10.14 9.93 10.13 0.2M
2023-12-06 9.81 10.09 9.81 9.93 0.2M
2023-12-05 9.93 9.93 9.76 9.87 0.2M
2023-12-04 9.97 10.20 9.89 10.03 0.2M
2023-12-01 9.37 10.00 9.36 9.99 0.3M
2023-11-30 9.36 9.44 9.15 9.38 0.9M
2023-11-29 9.29 9.47 9.21 9.34 0.1M
2023-11-28 9.02 9.33 9.00 9.26 0.2M
2023-11-27 9.38 9.40 9.09 9.13 0.3M
2023-11-24 9.31 9.48 9.20 9.42 0.1M
2023-11-22 9.49 9.51 9.17 9.20 0.2M
2023-11-21 9.10 9.49 9.04 9.40 0.3M
2023-11-20 9.15 9.48 9.01 9.22 0.2M
2023-11-17 9.36 9.36 8.97 9.17 0.2M
2023-11-16 9.53 9.56 9.09 9.22 0.2M
2023-11-15 9.21 9.67 9.20 9.57 0.3M
2023-11-14 8.64 9.17 8.61 9.17 0.4M
2023-11-13 8.88 8.93 8.41 8.43 0.7M
2023-11-10 9.70 9.76 8.98 8.99 0.4M
2023-11-09 9.62 10.05 9.34 9.72 0.8M
2023-11-08 9.55 9.68 9.37 9.50 1.0M
2023-11-07 9.69 9.75 9.53 9.61 0.2M
2023-11-06 9.87 9.88 9.67 9.76 0.2M
2023-11-03 9.89 9.90 9.61 9.84 0.4M
2023-11-02 9.60 9.84 9.60 9.67 0.5M
2023-11-01 9.30 9.54 9.21 9.54 0.3M
2023-10-31 9.27 9.42 9.21 9.36 0.4M
2023-10-30 9.44 9.50 9.21 9.33 0.4M
2023-10-27 8.98 9.33 8.78 9.32 0.4M
2023-10-26 8.98 9.17 8.93 8.98 0.6M
2023-10-25 8.95 9.02 8.78 8.91 0.6M
2023-10-24 9.62 9.63 8.80 8.95 0.5M
2023-10-23 9.90 9.93 9.36 9.59 0.4M
2023-10-20 10.18 10.36 10.03 10.09 0.2M
2023-10-19 10.22 10.45 10.09 10.21 0.2M
2023-10-18 10.40 10.48 10.20 10.26 0.2M
2023-10-17 10.12 10.65 10.12 10.49 0.3M
2023-10-16 10.19 10.42 10.14 10.16 0.4M
2023-10-13 10.17 10.24 10.04 10.15 0.3M
2023-10-12 10.50 10.50 10.02 10.16 0.6M
2023-10-11 10.56 10.62 10.25 10.43 0.2M
2023-10-10 10.22 10.65 10.22 10.64 0.3M
2023-10-09 10.00 10.27 9.86 10.20 0.4M
2023-10-06 10.18 10.25 9.94 10.04 0.3M
2023-10-05 10.22 10.33 10.05 10.23 0.5M
2023-10-04 10.29 10.36 9.85 10.20 0.7M
2023-10-03 10.79 10.88 10.16 10.24 0.5M
2023-10-02 10.89 11.16 10.64 10.81 6.2M
2023-09-29 10.25 10.96 10.20 10.93 1.5M
2023-09-28 10.96 11.27 10.75 10.87 0.6M
2023-09-27 11.38 11.49 10.85 10.89 0.4M
2023-09-26 11.70 11.77 11.25 11.26 0.7M
2023-09-25 11.54 11.79 11.54 11.72 0.4M
2023-09-22 11.85 11.94 11.50 11.59 0.2M
2023-09-21 11.89 11.90 11.72 11.80 0.2M
2023-09-20 12.25 12.38 11.89 11.90 0.1M
2023-09-19 12.36 12.43 12.05 12.19 0.2M
2023-09-18 12.53 12.58 12.33 12.34 0.2M
2023-09-15 12.80 12.89 12.37 12.41 0.8M
2023-09-14 12.81 12.97 12.72 12.83 0.4M
2023-09-13 12.97 12.97 12.67 12.72 0.2M
2023-09-12 13.12 13.21 12.96 12.99 0.2M
2023-09-11 13.15 13.29 13.05 13.20 0.2M
2023-09-08 12.99 13.22 12.74 13.18 0.2M
2023-09-07 13.20 13.37 12.52 12.97 0.3M
2023-09-06 13.53 13.53 13.07 13.23 0.2M
2023-09-05 13.66 13.71 13.22 13.50 0.2M
2023-09-01 13.84 14.04 13.76 13.76 0.2M
2023-08-31 13.81 13.92 13.67 13.82 0.2M
2023-08-30 13.93 14.10 13.71 13.76 0.2M
2023-08-29 14.53 14.53 13.81 13.94 0.2M
2023-08-28 14.84 15.01 14.53 14.53 0.2M
2023-08-25 15.05 15.07 14.78 14.83 0.2M
2023-08-24 14.80 15.08 14.76 15.05 0.2M
2023-08-23 14.99 15.01 14.84 14.88 0.1M
2023-08-22 15.21 15.25 14.98 15.02 0.1M
2023-08-21 15.18 15.31 14.95 15.22 0.2M
2023-08-18 15.37 15.70 15.21 15.21 0.2M
2023-08-17 15.17 15.53 15.17 15.45 0.2M
2023-08-16 15.25 15.65 15.17 15.17 0.2M
2023-08-15 14.93 15.04 14.78 14.98 0.2M
2023-08-14 14.98 15.07 14.70 15.06 0.2M
2023-08-11 14.70 15.29 14.70 14.98 0.2M
2023-08-10 14.60 14.79 14.40 14.65 0.5M
2023-08-09 15.19 15.56 14.09 14.37 0.7M
2023-08-08 17.17 17.26 17.02 17.18 0.4M
2023-08-07 17.50 17.61 17.07 17.23 0.4M
2023-08-04 17.84 18.02 17.51 17.52 0.4M
2023-08-03 18.03 18.14 17.77 17.78 0.2M
2023-08-02 17.98 18.22 17.96 18.06 0.2M
2023-08-01 18.00 18.10 17.97 18.06 0.1M
2023-07-31 17.86 18.18 17.86 18.06 0.2M
2023-07-28 17.95 18.12 17.87 17.88 0.1M
2023-07-27 18.11 18.20 17.86 17.95 0.1M
2023-07-26 18.07 18.26 18.02 18.11 0.2M
2023-07-25 17.83 18.19 17.83 18.05 0.3M
2023-07-24 17.87 18.07 17.72 17.85 0.1M
2023-07-21 17.92 17.96 17.78 17.85 0.1M
2023-07-20 17.87 18.00 17.60 17.88 0.1M
2023-07-19 17.74 17.93 17.64 17.74 0.2M
2023-07-18 17.63 18.07 17.63 17.83 0.1M
2023-07-17 17.77 17.99 17.66 17.67 0.1M
2023-07-14 17.43 17.81 17.29 17.77 0.2M
2023-07-13 17.38 17.52 17.26 17.44 0.1M
2023-07-12 17.61 17.64 17.32 17.33 0.2M
2023-07-11 17.35 17.49 17.20 17.34 0.2M
2023-07-10 17.85 17.98 17.16 17.27 0.3M
2023-07-07 17.64 18.08 17.64 17.91 0.2M
2023-07-06 17.62 17.77 17.47 17.64 0.1M
2023-07-05 17.89 17.96 17.70 17.76 0.2M
2023-07-03 17.86 18.31 17.86 18.09 0.1M
2023-06-30 17.97 17.97 17.86 17.87 0.2M
2023-06-29 17.58 17.88 17.58 17.83 0.2M
2023-06-28 17.59 17.71 17.50 17.61 0.1M
2023-06-27 17.45 17.69 17.39 17.58 0.2M
2023-06-26 17.30 17.65 17.30 17.51 0.2M
2023-06-23 17.00 17.41 17.00 17.22 1.0M
2023-06-22 17.20 17.22 16.98 17.16 0.2M
2023-06-21 17.24 17.59 17.13 17.28 0.2M
2023-06-20 17.03 17.49 16.91 17.33 0.2M
2023-06-16 17.38 17.38 17.02 17.07 0.9M
2023-06-15 17.29 17.42 17.22 17.30 0.2M
2023-06-14 17.62 17.63 17.26 17.29 0.2M
2023-06-13 17.50 17.89 17.49 17.58 0.2M
2023-06-12 17.61 17.73 17.25 17.45 0.2M
2023-06-09 17.76 17.82 17.37 17.61 0.2M
2023-06-08 18.13 18.13 17.75 17.87 0.3M
2023-06-07 17.83 18.38 17.83 18.20 0.2M
2023-06-06 17.39 18.01 17.39 17.88 0.2M
2023-06-05 17.71 17.75 17.30 17.45 0.1M
2023-06-02 17.28 17.92 17.11 17.87 0.2M
2023-06-01 17.04 17.22 16.96 17.04 0.1M
2023-05-31 17.12 17.19 16.73 17.06 0.2M
2023-05-30 17.28 17.44 17.17 17.19 0.1M
2023-05-26 17.43 17.74 17.26 17.28 0.1M
2023-05-25 17.88 17.97 17.40 17.45 0.2M
2023-05-24 17.44 17.44 16.99 17.07 0.1M
2023-05-23 17.27 17.77 17.11 17.44 0.2M
2023-05-22 17.65 17.79 17.11 17.18 0.2M
2023-05-19 17.34 17.91 17.07 17.65 0.2M
2023-05-18 16.87 17.16 16.72 17.00 0.1M
2023-05-17 17.01 17.36 16.91 16.95 0.2M
2023-05-16 16.59 16.73 16.39 16.65 0.1M
2023-05-15 16.65 16.89 16.41 16.78 0.1M
2023-05-12 15.93 16.72 15.90 16.62 0.2M
2023-05-11 15.81 16.13 15.53 15.80 0.2M
2023-05-10 17.35 17.38 15.01 16.07 0.4M
2023-05-09 18.43 18.77 18.35 18.48 0.1M
2023-05-08 18.96 18.96 18.27 18.45 0.2M
2023-05-05 18.60 18.87 18.27 18.78 0.1M
2023-05-04 18.52 18.52 18.05 18.36 0.1M
2023-05-03 18.68 19.01 18.68 18.73 0.1M
2023-05-02 19.25 19.25 18.42 18.74 0.1M
2023-05-01 19.36 19.64 19.08 19.31 0.1M
2023-04-28 18.86 19.29 18.68 19.25 0.2M
2023-04-27 19.06 19.17 18.74 18.85 0.1M
2023-04-26 19.21 19.36 18.86 18.99 0.1M
2023-04-25 19.86 19.87 19.29 19.31 0.1M
2023-04-24 20.08 20.22 19.96 19.98 0.1M
2023-04-21 20.17 20.22 19.89 20.14 0.1M
2023-04-20 20.41 20.50 20.00 20.24 0.1M
2023-04-19 21.04 21.04 20.41 20.53 0.1M
2023-04-18 21.47 21.60 21.19 21.20 0.1M
2023-04-17 21.34 21.55 21.22 21.49 0.1M
2023-04-14 21.71 21.86 21.31 21.38 0.1M
2023-04-13 21.64 21.77 21.55 21.67 0.1M
2023-04-12 21.86 21.90 21.64 21.69 0.1M
2023-04-11 21.59 21.86 21.53 21.73 0.1M
2023-04-10 20.80 21.60 20.80 21.55 0.1M
2023-04-06 20.95 21.05 20.76 20.96 0.1M
2023-04-05 20.92 21.04 20.62 20.99 0.1M
2023-04-04 21.66 21.71 20.98 21.08 0.1M
2023-04-03 21.96 22.03 21.41 21.52 0.3M
2023-03-31 21.76 21.91 21.53 21.88 0.2M
2023-03-30 22.03 22.03 21.56 21.73 0.1M
2023-03-29 22.25 22.58 21.89 21.92 0.1M
2023-03-28 21.94 22.25 21.94 22.24 0.1M
2023-03-27 22.17 22.23 21.83 21.93 0.1M
2023-03-24 21.60 22.06 21.59 22.01 0.1M
2023-03-23 21.54 21.91 21.54 21.71 0.1M
2023-03-22 21.61 21.85 21.52 21.56 0.1M
2023-03-21 21.49 21.94 21.27 21.66 0.2M
2023-03-20 21.42 21.57 21.15 21.27 0.1M
2023-03-17 21.03 21.40 20.87 21.21 0.4M
2023-03-16 20.05 21.28 20.00 21.10 0.2M
2023-03-15 20.56 20.99 19.83 20.34 0.2M
2023-03-14 21.28 21.46 20.02 21.02 0.5M
2023-03-13 19.70 20.33 19.62 20.10 0.2M
2023-03-10 20.34 20.43 19.98 20.03 0.1M
2023-03-09 20.62 20.65 20.27 20.45 0.1M
2023-03-08 20.52 20.85 20.32 20.62 0.1M
2023-03-07 20.52 20.52 20.00 20.45 0.2M
2023-03-06 21.28 21.28 20.29 20.48 0.1M
2023-03-03 21.00 21.36 20.96 21.30 0.1M
2023-03-02 20.99 21.20 20.71 21.02 0.1M
2023-03-01 20.91 21.14 20.90 20.99 0.1M
2023-02-28 20.81 20.99 20.79 20.87 0.2M
2023-02-27 20.37 21.13 20.37 20.82 0.2M
2023-02-24 19.80 20.27 19.80 20.25 0.1M
2023-02-23 20.24 20.57 19.97 20.10 0.1M
2023-02-22 20.27 20.32 19.87 20.15 0.1M
2023-02-21 20.29 20.40 20.01 20.20 0.1M
2023-02-17 20.67 20.72 20.35 20.40 0.2M
2023-02-16 20.77 21.00 20.54 20.56 0.1M
2023-02-15 20.65 21.18 20.55 21.01 0.1M
2023-02-14 21.19 21.33 20.81 20.81 0.1M
2023-02-13 21.38 21.61 20.92 21.30 0.1M
2023-02-10 20.62 21.62 20.43 21.23 0.1M
2023-02-09 21.32 21.32 20.56 20.63 0.1M
2023-02-08 21.23 21.57 21.08 21.19 0.1M
2023-02-07 21.89 21.89 20.96 21.40 0.1M
2023-02-06 22.45 22.51 21.82 21.99 0.1M
2023-02-03 22.46 22.86 22.40 22.43 0.1M
2023-02-02 22.50 22.87 22.22 22.72 0.1M
2023-02-01 22.62 22.94 22.19 22.59 0.1M
2023-01-31 22.10 22.68 22.10 22.59 0.1M
2023-01-30 22.25 22.49 21.90 22.01 0.1M
2023-01-27 22.35 22.63 22.17 22.41 0.1M
2023-01-26 22.73 22.86 22.37 22.40 0.0M
2023-01-25 22.43 22.78 22.43 22.65 0.0M
2023-01-24 22.76 22.94 22.69 22.70 0.1M
2023-01-23 23.08 23.18 22.78 22.92 0.1M
2023-01-20 22.98 23.09 22.76 23.08 0.1M
2023-01-19 22.62 22.95 22.46 22.82 0.1M
2023-01-18 23.18 23.29 22.63 22.66 0.1M
2023-01-17 23.33 23.67 23.11 23.14 0.1M
2023-01-13 22.79 23.19 22.75 23.16 0.1M
2023-01-12 22.86 23.02 22.59 22.84 0.1M
2023-01-11 22.60 23.06 22.50 22.77 0.1M
2023-01-10 21.84 22.69 21.80 22.58 0.1M
2023-01-09 21.87 22.30 21.75 21.89 0.1M
2023-01-06 21.48 22.04 21.41 21.83 0.1M
2023-01-05 21.09 21.34 20.86 21.20 0.1M
2023-01-04 21.61 21.79 21.26 21.29 0.1M
2023-01-03 21.74 21.89 21.21 21.51 0.2M