Stockscreener 앱 받기
182.60
0.52%
0.94
Avery Dennison Corp 주식 (AVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $183.8 | $181.7 | $2.15 | 804,667.0 | +0.52% |
| 2025-12-11 | $182.3 | $177.3 | $5.07 | 748,866.0 | +2.57% |
| 2025-12-10 | $178.0 | $172.0 | $6.00 | 861,971.0 | +2.41% |
| 2025-12-09 | $175.3 | $172.5 | $2.75 | 529,907.0 | -1.35% |
| 2025-12-08 | $179.7 | $174.0 | $5.63 | 902,118.0 | -2.24% |
| 2025-12-05 | $179.6 | $174.4 | $5.26 | 1,077,725.0 | +2.50% |
| 2025-12-04 | $179.1 | $174.3 | $4.73 | 1,063,200.0 | -0.36% |
| 2025-12-03 | $175.8 | $171.0 | $4.78 | 831,233.0 | +1.96% |
| 2025-12-02 | $173.9 | $171.6 | $2.29 | 746,679.0 | -0.18% |
| 2025-12-01 | $173.8 | $170.2 | $3.64 | 654,804.0 | +0.09% |
| 2025-11-28 | $173.5 | $172.0 | $1.45 | 246,510.0 | +0.09% |
| 2025-11-26 | $173.0 | $169.9 | $3.12 | 635,871.0 | +1.01% |
| 2025-11-25 | $171.4 | $168.7 | $2.62 | 614,222.0 | +1.73% |
| 2025-11-24 | $171.6 | $167.1 | $4.46 | 1,192,931.0 | -1.68% |
| 2025-11-21 | $173.2 | $166.9 | $6.25 | 1,324,850.0 | +2.68% |
| 2025-11-20 | $170.2 | $165.9 | $4.36 | 763,538.0 | -1.44% |
| 2025-11-19 | $169.0 | $166.0 | $2.99 | 685,635.0 | -0.17% |
| 2025-11-18 | $171.1 | $168.7 | $2.44 | 617,840.0 | -1.19% |
| 2025-11-17 | $173.1 | $170.7 | $2.48 | 562,379.0 | -1.24% |
| 2025-11-14 | $176.2 | $172.7 | $3.58 | 806,552.0 | -1.98% |
| 2025-11-13 | $177.1 | $173.2 | $3.87 | 770,713.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $183.8 | $170.2 | $13.64 | 9,025,837.0 | +5.93% |
| 2025-11 | $177.2 | $165.9 | $11.35 | 13,202,098.0 | -1.44% |
| 2025-10 | $189.2 | $156.2 | $33.01 | 17,988,152.0 | +7.84% |
| 2025-09 | $170.7 | $158.5 | $12.23 | 13,016,914.0 | -5.52% |
| 2025-08 | $180.6 | $164.2 | $16.40 | 12,469,535.0 | +2.31% |
| 2025-07 | $186.6 | $167.2 | $19.33 | 13,222,310.0 | -4.39% |
| 2025-06 | $181.4 | $173.1 | $8.36 | 16,279,844.0 | -1.27% |
| 2025-05 | $184.2 | $168.6 | $15.61 | 13,426,698.0 | +3.87% |
| 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% |
3.45%
0.11%
자본화:
|
볼륨(24시간):