Stockscreener 앱 받기
188.13
1.00%
1.87
시간 외 거래:
188.13
Avery Dennison Corp 주식 (AVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $190.1 | $186.3 | $3.81 | 1,041,359.0 | +1.00% |
| 2024-12-19 | $189.7 | $185.7 | $3.95 | 639,289.0 | -0.32% |
| 2024-12-18 | $193.4 | $186.8 | $6.64 | 682,370.0 | -2.41% |
| 2024-12-17 | $193.1 | $190.0 | $3.05 | 599,591.0 | -0.83% |
| 2024-12-16 | $195.5 | $192.8 | $2.68 | 526,805.0 | -1.07% |
| 2024-12-13 | $197.4 | $194.9 | $2.55 | 361,948.0 | -1.28% |
| 2024-12-12 | $198.4 | $195.5 | $2.87 | 433,796.0 | +0.06% |
| 2024-12-11 | $203.1 | $197.3 | $5.75 | 527,547.0 | -1.94% |
| 2024-12-10 | $203.8 | $199.9 | $3.84 | 462,806.0 | -1.26% |
| 2024-12-09 | $206.4 | $203.2 | $3.21 | 455,312.0 | +0.76% |
| 2024-12-06 | $206.1 | $201.7 | $4.48 | 566,781.0 | -0.39% |
| 2024-12-05 | $204.5 | $201.8 | $2.71 | 472,605.0 | -0.52% |
| 2024-12-04 | $205.4 | $202.5 | $2.91 | 378,790.0 | -0.40% |
| 2024-12-03 | $206.1 | $204.2 | $1.88 | 783,232.0 | -0.46% |
| 2024-12-02 | $206.8 | $204.0 | $2.76 | 456,521.0 | +0.09% |
| 2024-11-29 | $206.9 | $204.0 | $2.89 | 297,188.0 | +0.39% |
| 2024-11-27 | $207.8 | $204.6 | $3.23 | 437,478.0 | +0.26% |
| 2024-11-26 | $207.7 | $204.4 | $3.30 | 511,500.0 | -1.60% |
| 2024-11-25 | $208.0 | $204.2 | $3.84 | 961,827.0 | +2.64% |
| 2024-11-22 | $202.9 | $199.9 | $2.96 | 466,445.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $206.8 | $185.7 | $21.03 | 9,430,111.0 | -8.65% |
| 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% |
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% |
0.00%
자본화:
|
볼륨(24시간):