Stockscreener 앱 받기
178.73
0.51%
-0.92
시간 외 거래:
178.73
Avery Dennison Corp 주식 (AVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $180.4 | $178.4 | $2.01 | 752,585.0 | -0.51% |
| 2025-06-03 | $179.9 | $174.7 | $5.19 | 758,847.0 | +1.97% |
| 2025-06-02 | $177.6 | $173.6 | $3.91 | 836,158.0 | -0.87% |
| 2025-05-30 | $179.5 | $175.7 | $3.81 | 1,306,666.0 | -1.07% |
| 2025-05-29 | $179.8 | $177.9 | $1.90 | 414,902.0 | +1.06% |
| 2025-05-28 | $181.6 | $177.7 | $3.91 | 345,898.0 | -1.98% |
| 2025-05-27 | $181.5 | $178.5 | $3.02 | 763,604.0 | +2.14% |
| 2025-05-23 | $178.8 | $177.1 | $1.75 | 586,541.0 | -1.53% |
| 2025-05-22 | $180.9 | $178.5 | $2.37 | 371,210.0 | +0.10% |
| 2025-05-21 | $182.8 | $180.0 | $2.84 | 518,313.0 | -2.09% |
| 2025-05-20 | $184.2 | $182.2 | $2.09 | 460,923.0 | +0.22% |
| 2025-05-19 | $183.8 | $181.0 | $2.75 | 498,746.0 | +0.20% |
| 2025-05-16 | $183.6 | $180.0 | $3.52 | 655,398.0 | +0.74% |
| 2025-05-15 | $181.9 | $180.2 | $1.75 | 474,120.0 | +0.75% |
| 2025-05-14 | $181.8 | $178.4 | $3.40 | 681,615.0 | -0.89% |
| 2025-05-13 | $183.8 | $181.4 | $2.37 | 668,764.0 | -0.66% |
| 2025-05-12 | $183.7 | $176.3 | $7.44 | 1,466,660.0 | +6.47% |
| 2025-05-09 | $173.8 | $171.9 | $1.89 | 292,583.0 | -0.47% |
| 2025-05-08 | $174.8 | $171.8 | $3.07 | 559,240.0 | +0.79% |
| 2025-05-07 | $173.1 | $169.9 | $3.25 | 915,335.0 | +0.86% |
| 2025-05-06 | $170.9 | $168.6 | $2.25 | 582,820.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $180.4 | $173.6 | $6.77 | 3,100,175.0 | +0.56% |
| 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% |
0.41%
자본화:
|
볼륨(24시간):