Stockscreener 앱 받기
172.09
1.63%
2.76
시간 외 거래:
172.09
Avery Dennison Corp 주식 (AVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $172.8 | $169.9 | $2.91 | 758,145.0 | +1.63% |
| 2026-09-21 | $172.4 | $168.1 | $4.33 | 745,164.0 | +0.97% |
| 2026-09-18 | $171.5 | $167.7 | $3.81 | 2,698,631.0 | -1.98% |
| 2026-09-17 | $174.0 | $170.9 | $3.10 | 763,298.0 | -0.69% |
| 2026-09-16 | $174.6 | $171.3 | $3.37 | 1,046,575.0 | +0.44% |
| 2026-09-15 | $171.6 | $169.2 | $2.41 | 654,116.0 | +0.35% |
| 2026-09-14 | $172.2 | $169.1 | $3.03 | 779,510.0 | +0.91% |
| 2026-09-11 | $171.8 | $168.8 | $3.00 | 796,258.0 | +0.36% |
| 2026-09-10 | $170.5 | $167.7 | $2.77 | 861,999.0 | -0.60% |
| 2026-09-09 | $171.6 | $168.8 | $2.82 | 747,583.0 | -0.53% |
| 2026-09-08 | $173.8 | $166.8 | $6.96 | 850,756.0 | -2.49% |
| 2026-09-04 | $175.4 | $170.4 | $5.06 | 753,219.0 | +1.17% |
| 2026-09-03 | $175.6 | $169.9 | $5.67 | 718,656.0 | -0.80% |
| 2026-09-02 | $176.5 | $171.1 | $5.39 | 797,779.0 | +0.78% |
| 2026-09-01 | $176.0 | $173.0 | $3.01 | 842,009.0 | -0.60% |
| 2026-08-31 | $177.5 | $173.7 | $3.74 | 7,336,571.0 | -2.05% |
| 2026-08-28 | $181.2 | $176.6 | $4.64 | 753,240.0 | -0.33% |
| 2026-08-27 | $181.6 | $178.3 | $3.33 | 518,768.0 | -2.19% |
| 2026-08-26 | $183.1 | $179.3 | $3.77 | 787,847.0 | +1.32% |
| 2026-08-25 | $185.7 | $179.6 | $6.10 | 692,790.0 | -2.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $176.5 | $166.8 | $9.61 | 14,571,843.0 | -1.16% |
| 2026-08 | $185.8 | $169.4 | $16.36 | 21,579,964.0 | +2.58% |
| 2026-07 | $187.9 | $154.7 | $33.19 | 17,200,418.0 | +4.55% |
| 2026-06 | $168.0 | $152.4 | $15.58 | 15,858,714.0 | +2.06% |
| 2026-05 | $169.1 | $152.7 | $16.45 | 13,146,324.0 | -2.96% |
| 2026-04 | $176.5 | $161.6 | $14.96 | 12,834,633.0 | -5.07% |
| 2026-03 | $196.1 | $160.4 | $35.64 | 15,131,718.0 | -12.06% |
| 2026-02 | $199.5 | $183.9 | $15.59 | 13,360,213.0 | +5.84% |
| 2026-01 | $190.4 | $179.0 | $11.33 | 11,580,687.0 | +2.00% |
Avery Dennison Corp 주식 (AVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $185.2 | $170.2 | $15.04 | 15,179,973.0 | +6.26% |
| 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% |
0.84%
자본화:
|
볼륨(24시간):