American Vanguard Corporation Common Stock ($0.10 Par Value)のデータ

American Vanguard Corporation Common Stock ($0.10 Par Value)の基本情報

名前 American Vanguard Corporation Common Stock ($0.10 Par Value)
ティッカー AVD
United States
上場年 nan
セクター Basic Industries

American Vanguard Corporation Common Stock ($0.10 Par Value)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.87 18.36 18.87 18.49 69700.0 18.49
2021-02-12 19.26 18.59 19.03 18.6 80100.0 18.6
2021-02-11 19.36 18.67 19.1 19.02 149000.0 19.02
2021-02-10 19.41 19.0 19.26 19.03 124300.0 19.03
2021-02-09 19.32 18.25 18.46 19.19 337700.0 19.19
2021-02-08 18.7 17.9 17.98 18.43 96700.0 18.43
2021-02-05 17.74 17.29 17.59 17.73 81800.0 17.73
2021-02-04 17.35 16.97 17.07 17.32 52200.0 17.32
2021-02-03 17.27 16.89 17.21 17.11 63900.0 17.11
2021-02-02 17.35 16.93 17.26 17.31 51100.0 17.31
2021-02-01 17.08 16.51 16.64 17.02 60300.0 17.02
2021-01-29 17.59 16.54 17.01 16.55 90700.0 16.55
2021-01-28 17.53 16.84 17.37 17.02 94800.0 17.02
2021-01-27 17.48 16.7 17.21 17.11 123500.0 17.11
2021-01-26 18.71 17.66 18.71 17.68 62000.0 17.68
2021-01-25 18.53 18.07 18.21 18.45 125800.0 18.45
2021-01-22 18.49 17.62 17.69 18.44 178400.0 18.44
2021-01-21 18.17 17.85 18.16 17.85 110400.0 17.85
2021-01-20 18.22 17.85 17.93 18.16 138400.0 18.16
2021-01-19 18.0 17.8 17.92 17.94 122300.0 17.94
2021-01-15 17.81 17.25 17.25 17.8 147000.0 17.8
2021-01-14 18.0 17.48 17.6 17.67 163800.0 17.67
2021-01-13 17.47 16.99 17.23 17.41 112900.0 17.41
2021-01-12 17.16 16.42 16.56 17.12 96100.0 17.12
2021-01-11 17.04 16.38 16.5 16.52 54100.0 16.52
2021-01-08 17.34 16.61 17.34 16.75 93400.0 16.75
2021-01-07 17.59 17.01 17.33 17.27 99700.0 17.27
2021-01-06 17.5 16.65 16.67 17.21 188000.0 17.21
2021-01-05 16.6 15.86 15.86 16.35 124600.0 16.35
2021-01-04 15.98 15.51 15.63 15.86 114500.0 15.86
2020-12-31 15.76 15.5 15.61 15.52 59500.0 15.52
2020-12-30 15.78 15.45 15.47 15.63 31600.0 15.63
2020-12-29 15.7 15.21 15.55 15.45 85800.0 15.45
2020-12-28 16.19 15.55 15.79 15.59 118600.0 15.59
2020-12-24 15.77 15.41 15.55 15.57 19100.0 15.57
2020-12-23 15.79 15.47 15.61 15.6 40800.0 15.6
2020-12-22 15.81 14.91 15.01 15.42 96100.0 15.42
2020-12-21 15.25 14.85 14.94 15.0 90300.0 14.98
2020-12-18 15.98 15.23 15.88 15.3 281600.0 15.28
2020-12-17 15.99 15.65 15.75 15.78 85700.0 15.76
2020-12-16 16.32 15.51 15.89 15.69 195600.0 15.67
2020-12-15 16.73 16.14 16.46 16.19 113000.0 16.17
2020-12-14 16.56 16.11 16.52 16.29 85600.0 16.27
2020-12-11 16.55 16.05 16.17 16.36 115600.0 16.34
2020-12-10 16.38 15.67 16.0 16.33 59800.0 16.31
2020-12-09 16.4 15.97 16.0 16.26 102300.0 16.24
2020-12-08 15.99 15.51 15.51 15.87 76400.0 15.85
2020-12-07 15.82 15.24 15.72 15.62 52100.0 15.6
2020-12-04 15.83 15.39 15.39 15.67 64000.0 15.65
2020-12-03 15.49 15.22 15.29 15.28 53100.0 15.26
2020-12-02 15.59 15.25 15.37 15.41 67700.0 15.39
2020-12-01 15.47 15.19 15.47 15.36 55700.0 15.34
2020-11-30 15.51 15.11 15.51 15.16 88700.0 15.14
2020-11-27 15.73 15.18 15.39 15.6 57200.0 15.58
2020-11-25 15.79 15.13 15.67 15.52 63100.0 15.5
2020-11-24 16.03 15.15 15.15 15.7 119800.0 15.68
2020-11-23 15.14 14.87 15.09 14.98 75300.0 14.96
2020-11-20 14.98 14.62 14.62 14.87 59300.0 14.85
2020-11-19 14.87 14.5 14.57 14.81 55200.0 14.79
2020-11-18 15.08 14.55 14.88 14.68 64700.0 14.66
2020-11-17 14.98 14.54 14.7 14.85 55700.0 14.83
2020-11-16 15.23 14.57 14.84 14.83 96900.0 14.81
2020-11-13 14.56 14.1 14.2 14.46 58800.0 14.44
2020-11-12 14.54 13.55 14.06 13.98 68800.0 13.96
2020-11-11 14.62 14.05 14.62 14.28 49800.0 14.26
2020-11-10 14.63 13.15 13.87 14.58 139600.0 14.56
2020-11-09 14.93 13.75 14.03 14.15 106300.0 14.13
2020-11-06 13.59 13.3 13.44 13.35 65900.0 13.33
2020-11-05 13.5 12.94 12.94 13.38 52900.0 13.36
2020-11-04 13.29 12.79 13.27 12.91 63800.0 12.89
2020-11-03 13.54 12.93 13.16 13.43 92200.0 13.41
2020-11-02 13.27 12.86 13.12 12.9 127400.0 12.88
2020-10-30 13.6 12.79 13.49 12.92 91700.0 12.9
2020-10-29 13.78 13.08 13.19 13.5 117800.0 13.48
2020-10-28 13.56 13.28 13.4 13.3 65500.0 13.28
2020-10-27 13.95 13.68 13.95 13.7 44300.0 13.68
2020-10-26 14.34 13.84 14.09 14.03 44000.0 14.01
2020-10-23 14.83 14.07 14.73 14.3 79200.0 14.28
2020-10-22 14.61 13.93 14.33 14.52 85900.0 14.5
2020-10-21 14.5 14.0 14.25 14.2 68100.0 14.18
2020-10-20 14.76 14.2 14.69 14.25 55500.0 14.23
2020-10-19 14.93 14.43 14.77 14.5 63600.0 14.48
2020-10-16 14.9 14.11 14.25 14.64 102800.0 14.62
2020-10-15 14.72 14.2 14.26 14.27 86100.0 14.25
2020-10-14 14.92 14.47 14.61 14.49 58700.0 14.47
2020-10-13 15.09 14.53 14.95 14.54 83400.0 14.52
2020-10-12 15.23 14.82 14.82 15.14 79800.0 15.12
2020-10-09 15.1 14.73 14.84 14.84 49500.0 14.82
2020-10-08 14.73 14.29 14.29 14.62 62200.0 14.6
2020-10-07 14.11 13.74 14.03 14.0 91700.0 13.98
2020-10-06 14.49 13.81 14.17 13.81 109000.0 13.79
2020-10-05 14.16 13.44 13.44 14.02 101600.0 14.0
2020-10-02 13.41 12.91 12.91 13.22 96000.0 13.2
2020-10-01 13.3 13.06 13.15 13.13 131900.0 13.11
2020-09-30 13.64 13.02 13.37 13.14 124300.0 13.12
2020-09-29 13.49 13.19 13.39 13.44 58200.0 13.42
2020-09-28 13.86 13.05 13.05 13.35 114200.0 13.33
2020-09-25 12.95 12.68 12.85 12.86 115900.0 12.84
2020-09-24 13.18 12.76 12.9 12.96 64200.0 12.94
2020-09-23 13.54 12.81 13.48 12.85 110800.0 12.83
2020-09-22 13.74 13.33 13.71 13.49 86400.0 13.47
2020-09-21 13.77 12.93 13.77 13.58 164400.0 13.56
2020-09-18 14.62 13.58 14.62 14.08 315000.0 14.06
2020-09-17 14.66 14.37 14.51 14.48 79900.0 14.46
2020-09-16 15.0 14.62 15.0 14.64 107000.0 14.62
2020-09-15 14.99 14.05 14.17 14.85 236200.0 14.83
2020-09-14 14.44 14.12 14.22 14.31 47000.0 14.29
2020-09-11 14.49 14.03 14.19 14.13 61100.0 14.11
2020-09-10 14.28 13.9 14.09 14.17 63000.0 14.15
2020-09-09 14.26 13.94 14.09 14.08 52600.0 14.06
2020-09-08 14.37 13.92 14.37 14.03 42900.0 14.01
2020-09-04 14.8 14.27 14.8 14.47 64900.0 14.45
2020-09-03 14.98 14.29 14.98 14.52 59500.0 14.5
2020-09-02 14.95 14.56 14.66 14.95 64200.0 14.93
2020-09-01 14.72 14.0 14.05 14.72 72000.0 14.7
2020-08-31 14.36 14.06 14.27 14.15 101900.0 14.13
2020-08-28 14.52 14.0 14.35 14.38 58100.0 14.36
2020-08-27 14.43 14.04 14.31 14.16 66800.0 14.14
2020-08-26 14.26 13.91 13.96 14.22 43500.0 14.2
2020-08-25 14.19 14.02 14.16 14.09 36400.0 14.07
2020-08-24 14.09 13.68 13.98 14.03 71200.0 14.01
2020-08-21 14.03 13.39 14.03 13.73 189700.0 13.71
2020-08-20 14.27 13.93 14.14 14.23 83900.0 14.21
2020-08-19 14.52 14.0 14.48 14.36 155400.0 14.34
2020-08-18 14.86 14.34 14.42 14.56 96000.0 14.54
2020-08-17 14.56 14.3 14.48 14.43 87800.0 14.41
2020-08-14 14.6 14.45 14.51 14.52 65400.0 14.5
2020-08-13 14.82 14.56 14.79 14.69 54700.0 14.67
2020-08-12 14.99 14.71 14.85 14.89 77300.0 14.87
2020-08-11 15.12 14.71 15.0 14.76 127900.0 14.74
2020-08-10 15.26 14.79 15.02 14.88 88700.0 14.86
2020-08-07 15.45 14.62 14.95 14.99 114500.0 14.97
2020-08-06 14.58 14.2 14.25 14.45 90200.0 14.43
2020-08-05 14.33 13.85 13.95 14.33 74900.0 14.31
2020-08-04 13.82 13.56 13.66 13.82 65600.0 13.8
2020-08-03 13.79 13.44 13.61 13.73 73700.0 13.71
2020-07-31 13.49 13.03 13.42 13.46 88500.0 13.44
2020-07-30 13.67 13.4 13.55 13.55 48600.0 13.53
2020-07-29 13.8 13.37 13.37 13.78 92900.0 13.76
2020-07-28 13.54 13.11 13.48 13.17 56100.0 13.15
2020-07-27 13.71 13.28 13.28 13.62 51000.0 13.6
2020-07-24 13.5 13.21 13.46 13.3 38200.0 13.28
2020-07-23 13.62 13.33 13.39 13.4 59300.0 13.38
2020-07-22 13.65 13.29 13.42 13.5 97800.0 13.48
2020-07-21 13.87 13.42 13.42 13.62 70800.0 13.6
2020-07-20 13.77 13.22 13.61 13.25 79300.0 13.23
2020-07-17 13.88 13.69 13.74 13.73 74200.0 13.71
2020-07-16 13.85 13.58 13.63 13.71 86500.0 13.69
2020-07-15 13.95 13.64 13.85 13.67 126300.0 13.65
2020-07-14 13.65 13.26 13.43 13.61 68600.0 13.59
2020-07-13 13.64 13.34 13.4 13.4 64500.0 13.38
2020-07-10 13.33 12.85 12.85 13.29 53500.0 13.27
2020-07-09 13.27 12.61 13.08 12.82 89900.0 12.8
2020-07-08 13.6 13.03 13.43 13.16 71400.0 13.14
2020-07-07 13.71 13.43 13.64 13.54 95000.0 13.52
2020-07-06 14.05 13.6 14.05 13.83 70400.0 13.81
2020-07-02 13.91 13.57 13.68 13.83 95000.0 13.81
2020-07-01 13.92 13.25 13.8 13.38 89800.0 13.36
2020-06-30 13.88 13.51 13.54 13.76 114600.0 13.74
2020-06-29 13.9 13.15 13.22 13.63 168500.0 13.61
2020-06-26 13.24 12.32 12.6 13.11 611500.0 13.09
2020-06-25 12.71 12.3 12.42 12.67 155800.0 12.65
2020-06-24 13.25 12.41 13.25 12.46 158600.0 12.44
2020-06-23 13.49 13.14 13.3 13.3 106200.0 13.28
2020-06-22 13.18 12.73 13.13 13.16 122900.0 13.14
2020-06-19 13.17 12.32 12.4 13.0 333700.0 12.98
2020-06-18 12.45 12.06 12.15 12.24 96300.0 12.22
2020-06-17 12.92 12.17 12.72 12.25 101300.0 12.23
2020-06-16 13.16 12.51 12.92 12.79 88700.0 12.77
2020-06-15 12.34 11.85 11.85 12.29 103900.0 12.27
2020-06-12 12.94 12.07 12.81 12.34 128300.0 12.32
2020-06-11 12.72 12.18 12.67 12.2 200200.0 12.18
2020-06-10 14.52 13.21 14.28 13.3 154300.0 13.28
2020-06-09 14.21 13.16 13.37 13.99 178800.0 13.97
2020-06-08 14.18 13.47 14.14 13.8 203900.0 13.78
2020-06-05 14.64 13.9 14.44 13.99 205600.0 13.97
2020-06-04 14.16 13.16 13.2 13.88 240500.0 13.86
2020-06-03 13.97 13.03 13.16 13.39 248900.0 13.37
2020-06-02 13.3 12.73 13.3 12.84 157300.0 12.82
2020-06-01 13.41 13.1 13.41 13.14 153100.0 13.12
2020-05-29 13.46 13.01 13.46 13.3 119500.0 13.28
2020-05-28 13.99 13.39 13.86 13.52 152700.0 13.5
2020-05-27 13.54 12.95 13.15 13.54 232100.0 13.52
2020-05-26 13.59 12.4 12.68 12.75 194500.0 12.73
2020-05-22 12.23 11.97 12.05 12.15 203500.0 12.13
2020-05-21 12.28 11.86 12.11 12.08 333900.0 12.06
2020-05-20 12.5 11.98 12.41 12.08 208200.0 12.06
2020-05-19 12.82 12.0 12.73 12.11 112400.0 12.09
2020-05-18 13.34 12.85 13.0 12.9 168700.0 12.88
2020-05-15 12.66 12.05 12.44 12.41 110500.0 12.39
2020-05-14 12.67 11.71 12.67 12.28 209900.0 12.26
2020-05-13 13.28 12.75 13.23 13.08 155800.0 13.06
2020-05-12 14.28 13.41 13.73 13.47 185900.0 13.45
2020-05-11 14.0 12.94 13.35 13.87 169100.0 13.85
2020-05-08 13.8 13.32 13.5 13.73 134200.0 13.71
2020-05-07 13.49 12.76 13.09 13.21 100500.0 13.19
2020-05-06 12.99 12.64 12.92 12.81 82000.0 12.79
2020-05-05 13.76 12.89 13.4 12.93 89500.0 12.91
2020-05-04 13.26 12.78 13.25 13.08 94900.0 13.06
2020-05-01 13.63 12.16 12.18 13.54 110400.0 13.52
2020-04-30 14.3 12.5 14.3 12.57 126900.0 12.55
2020-04-29 15.47 14.43 15.47 14.57 128300.0 14.55
2020-04-28 15.62 14.84 15.3 14.85 105000.0 14.83
2020-04-27 15.13 14.72 14.83 14.78 146500.0 14.76
2020-04-24 15.05 14.18 14.96 14.5 61200.0 14.48
2020-04-23 15.15 14.4 14.4 14.8 85500.0 14.78
2020-04-22 14.66 14.33 14.66 14.4 55900.0 14.38
2020-04-21 14.36 13.88 13.95 14.31 51600.0 14.29
2020-04-20 14.67 14.18 14.38 14.41 82500.0 14.39
2020-04-17 14.91 14.16 14.16 14.7 95200.0 14.68
2020-04-16 14.39 13.26 13.94 13.75 115200.0 13.73
2020-04-15 14.37 13.86 14.37 14.06 104700.0 14.04
2020-04-14 15.53 14.64 15.32 14.79 60400.0 14.77
2020-04-13 15.24 14.45 15.24 14.93 54600.0 14.91
2020-04-09 15.56 14.75 14.75 15.56 91700.0 15.54
2020-04-08 14.62 13.78 14.23 14.59 98400.0 14.57
2020-04-07 14.88 13.67 14.38 13.83 111100.0 13.81
2020-04-06 14.03 13.03 13.03 14.03 96400.0 14.01
2020-04-03 13.75 12.21 13.54 12.55 117200.0 12.53
2020-04-02 14.29 13.11 13.31 13.76 68900.0 13.74
2020-04-01 13.75 13.19 13.71 13.55 102200.0 13.53
2020-03-31 14.99 13.62 14.68 14.46 219900.0 14.44
2020-03-30 14.7 12.5 12.5 14.52 143900.0 14.5
2020-03-27 13.02 12.24 12.99 12.5 108600.0 12.48
2020-03-26 13.58 12.42 12.64 13.58 279100.0 13.56
2020-03-25 12.98 12.04 12.6 12.56 231400.0 12.54
2020-03-24 12.86 12.0 12.16 12.72 156300.0 12.68
2020-03-23 12.59 11.35 12.05 11.61 196600.0 11.58
2020-03-20 13.19 11.9 12.8 12.04 181600.0 12.01
2020-03-19 14.03 12.36 12.6 12.77 152000.0 12.73
2020-03-18 13.24 12.03 12.81 12.55 161000.0 12.51
2020-03-17 13.8 11.53 12.14 13.58 184200.0 13.54
2020-03-16 13.06 11.88 12.47 11.89 131100.0 11.86
2020-03-13 13.8 12.45 13.07 13.8 184400.0 13.76
2020-03-12 13.46 12.24 13.15 12.35 175100.0 12.31
2020-03-11 15.0 13.83 14.9 14.26 174300.0 14.22
2020-03-10 15.71 14.6 15.03 15.48 189100.0 15.44
2020-03-09 15.41 14.85 15.37 15.21 144600.0 15.17
2020-03-06 16.3 15.75 15.83 16.23 125200.0 16.18
2020-03-05 16.29 15.77 16.18 16.26 181700.0 16.21
2020-03-04 16.7 15.85 16.34 16.68 89900.0 16.63
2020-03-03 16.23 15.7 15.76 15.98 104300.0 15.93
2020-03-02 15.82 15.13 15.25 15.77 125500.0 15.72
2020-02-28 15.78 14.89 15.39 15.25 127600.0 15.21
2020-02-27 16.47 15.48 15.79 16.07 179300.0 16.02
2020-02-26 16.38 15.93 16.16 16.17 68400.0 16.12
2020-02-25 16.82 16.0 16.74 16.02 57300.0 15.97
2020-02-24 16.93 16.57 16.73 16.78 76600.0 16.73
2020-02-21 17.48 17.0 17.31 17.35 91400.0 17.3
2020-02-20 17.8 17.3 17.6 17.36 66000.0 17.31
2020-02-19 17.94 17.65 17.77 17.7 46600.0 17.65
2020-02-18 18.27 17.5 18.18 17.72 63600.0 17.67