Stockscreener 앱 받기
225.61
0.89%
-2.03
시간 외 거래:
225.61
Avery Dennison Corp. 주식 (AVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $228.1 | $225.0 | $3.12 | 373,697.0 | -0.89% |
| 2024-05-09 | $228.1 | $224.3 | $3.89 | 354,391.0 | +1.13% |
| 2024-05-08 | $225.5 | $223.6 | $1.99 | 322,058.0 | +0.54% |
| 2024-05-07 | $225.3 | $223.1 | $2.16 | 289,791.0 | +0.79% |
| 2024-05-06 | $223.6 | $220.8 | $2.79 | 460,029.0 | +0.27% |
| 2024-05-03 | $222.6 | $220.5 | $2.12 | 314,559.0 | +0.93% |
| 2024-05-02 | $220.5 | $217.3 | $3.22 | 314,791.0 | +0.77% |
| 2024-05-01 | $221.9 | $216.4 | $5.58 | 406,332.0 | +0.25% |
| 2024-04-30 | $219.0 | $215.5 | $3.54 | 577,359.0 | -0.51% |
| 2024-04-29 | $222.2 | $217.9 | $4.37 | 440,737.0 | -0.29% |
| 2024-04-26 | $220.6 | $217.6 | $3.04 | 505,361.0 | +0.86% |
| 2024-04-25 | $217.8 | $211.8 | $5.91 | 635,827.0 | +2.23% |
| 2024-04-24 | $224.6 | $210.5 | $14.06 | 783,716.0 | +0.52% |
| 2024-04-23 | $212.2 | $209.9 | $2.32 | 829,175.0 | -0.21% |
| 2024-04-22 | $213.3 | $210.7 | $2.70 | 416,566.0 | +0.09% |
| 2024-04-19 | $212.0 | $209.3 | $2.68 | 521,177.0 | +1.06% |
| 2024-04-18 | $210.9 | $208.4 | $2.54 | 306,412.0 | +0.21% |
| 2024-04-17 | $213.3 | $208.7 | $4.58 | 426,038.0 | -1.03% |
| 2024-04-16 | $212.1 | $209.4 | $2.71 | 326,022.0 | -0.09% |
| 2024-04-15 | $215.5 | $210.3 | $5.22 | 286,347.0 | +0.02% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $228.1 | $216.4 | $11.78 | 3,209,345.0 | +3.83% |
| 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% |
Avery Dennison Corp. 주식 (AVY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $195.5 | $175.5 | $20.05 | 10,300,557.0 | -6.38% |
| 2022-11 | $193.8 | $162.9 | $30.86 | 11,467,194.0 | +14.03% |
| 2022-10 | $177.7 | $157.3 | $20.46 | 11,512,637.0 | +4.21% |
| 2022-09 | $193.5 | $161.3 | $32.23 | 9,557,696.0 | -11.39% |
| 2022-08 | $204.4 | $182.5 | $21.87 | 8,338,588.0 | -3.56% |
| 2022-07 | $190.6 | $159.6 | $30.99 | 7,306,268.0 | +17.60% |
| 2022-06 | $182.2 | $151.6 | $30.59 | 8,965,087.0 | -6.18% |
| 2022-05 | $186.0 | $158.6 | $27.37 | 11,797,132.0 | -4.45% |
| 2022-04 | $185.4 | $162.5 | $22.88 | 14,395,947.0 | +3.81% |
| 2022-03 | $180.6 | $156.5 | $24.09 | 16,239,487.0 | -1.27% |
| 2022-02 | $209.9 | $168.3 | $41.61 | 13,735,249.0 | -14.22% |
| 2022-01 | $219.3 | $192.8 | $26.57 | 8,852,595.0 | -5.15% |
0.54%
0.39%
자본화:
|
볼륨(24시간):