Stockscreener 앱 받기
170.93
0.29%
-0.49
시간 외 거래:
170.93
Avery Dennison Corp 주식 (AVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $172.1 | $169.7 | $2.39 | 628,462.0 | -0.29% |
| 2025-05-02 | $172.8 | $170.1 | $2.70 | 615,363.0 | +1.19% |
| 2025-05-01 | $171.4 | $168.8 | $2.62 | 619,535.0 | -0.99% |
| 2025-04-30 | $171.3 | $168.1 | $3.26 | 765,918.0 | -0.36% |
| 2025-04-29 | $172.8 | $169.6 | $3.27 | 870,288.0 | +0.88% |
| 2025-04-28 | $172.4 | $168.5 | $3.91 | 931,689.0 | -0.30% |
| 2025-04-25 | $173.5 | $168.8 | $4.67 | 694,411.0 | -1.65% |
| 2025-04-24 | $175.2 | $168.3 | $6.99 | 1,241,403.0 | +1.98% |
| 2025-04-23 | $176.7 | $168.9 | $7.72 | 1,632,516.0 | -2.62% |
| 2025-04-22 | $175.3 | $170.3 | $5.05 | 1,150,611.0 | +3.43% |
| 2025-04-21 | $169.8 | $167.2 | $2.66 | 728,721.0 | -1.07% |
| 2025-04-17 | $172.1 | $169.2 | $2.84 | 625,451.0 | +1.61% |
| 2025-04-16 | $171.2 | $167.2 | $4.03 | 736,981.0 | -0.80% |
| 2025-04-15 | $173.0 | $169.2 | $3.78 | 881,426.0 | -1.61% |
| 2025-04-14 | $172.4 | $170.2 | $2.24 | 821,002.0 | +1.53% |
| 2025-04-11 | $171.3 | $164.1 | $7.12 | 1,090,795.0 | +1.86% |
| 2025-04-10 | $167.2 | $161.5 | $5.67 | 1,220,718.0 | -1.35% |
| 2025-04-09 | $171.1 | $157.3 | $13.76 | 1,999,020.0 | +5.82% |
| 2025-04-08 | $167.9 | $157.0 | $10.86 | 1,634,179.0 | -4.03% |
Avery Dennison Corp 주식 (AVY) 연도별 가격 이력
이 심층 분석에서는 Avery Dennison Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avery Dennison Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avery Dennison Corp 주식 (AVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $172.8 | $168.8 | $3.94 | 2,491,822.0 | -0.11% |
| 2025-04 | $180.7 | $157.0 | $23.66 | 22,746,244.0 | -3.85% |
| 2025-03 | $190.4 | $173.0 | $17.43 | 13,076,301.0 | -5.32% |
| 2025-02 | $188.2 | $178.7 | $9.53 | 11,859,597.0 | +1.21% |
| 2025-01 | $196.4 | $179.2 | $17.21 | 14,956,060.0 | -0.75% |
Avery Dennison Corp 주식 (AVY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $206.8 | $185.3 | $21.47 | 10,197,151.0 | -9.08% |
| 2024-11 | $209.8 | $195.6 | $14.24 | 9,871,426.0 | -0.52% |
| 2024-10 | $222.2 | $202.7 | $19.45 | 10,776,129.0 | -6.22% |
| 2024-09 | $224.4 | $209.3 | $15.09 | 11,236,679.0 | -0.49% |
| 2024-08 | $222.2 | $201.2 | $20.99 | 8,840,826.0 | +2.32% |
| 2024-07 | $233.5 | $208.6 | $24.91 | 11,037,355.0 | -0.83% |
| 2024-06 | $231.5 | $217.4 | $14.11 | 7,389,139.0 | -3.93% |
| 2024-05 | $230.0 | $216.4 | $13.61 | 8,589,394.0 | +4.75% |
| 2024-04 | $224.6 | $208.4 | $16.19 | 9,463,632.0 | -2.67% |
| 2024-03 | $225.3 | $212.1 | $13.17 | 7,617,854.0 | +3.10% |
| 2024-02 | $217.5 | $194.2 | $23.38 | 9,991,786.0 | +8.56% |
| 2024-01 | $204.5 | $193.5 | $11.02 | 9,510,408.0 | -1.34% |
Avery Dennison Corp 주식 (AVY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $203.7 | $190.0 | $13.66 | 7,480,486.0 | +3.94% |
| 2023-11 | $194.7 | $171.0 | $23.62 | 9,049,127.0 | +11.74% |
| 2023-10 | $186.7 | $165.2 | $21.46 | 10,746,196.0 | -4.71% |
| 2023-09 | $192.3 | $179.3 | $13.03 | 9,199,844.0 | -3.03% |
| 2023-08 | $189.4 | $176.0 | $13.38 | 9,640,960.0 | +2.37% |
| 2023-07 | $188.3 | $166.6 | $21.66 | 13,296,275.0 | +7.11% |
| 2023-06 | $172.3 | $158.9 | $13.37 | 10,887,101.0 | +6.62% |
| 2023-05 | $176.3 | $160.0 | $16.33 | 13,529,300.0 | -7.65% |
| 2023-04 | $180.6 | $161.9 | $18.69 | 10,782,567.0 | -2.49% |
| 2023-03 | $184.2 | $164.4 | $19.83 | 10,510,431.0 | -1.79% |
| 2023-02 | $193.0 | $177.5 | $15.53 | 11,963,668.0 | -3.83% |
| 2023-01 | $195.9 | $180.8 | $15.11 | 8,866,855.0 | +4.66% |
0.37%
3.31%
자본화:
|
볼륨(24시간):