Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
161.37
-1.38 (-0.85%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 162.97 | 163.43 | 159.68 | 161.37 | 161.37 | -0.85% | 576,889 |
| Oct 6, 2025 | 162.69 | 163.46 | 161.90 | 162.75 | 162.75 | -0.42% | 608,350 |
| Oct 3, 2025 | 162.90 | 164.09 | 162.09 | 163.44 | 163.44 | 0.47% | 493,818 |
| Oct 2, 2025 | 162.16 | 163.52 | 162.01 | 162.68 | 162.68 | 0.12% | 505,079 |
| Oct 1, 2025 | 161.50 | 163.27 | 161.50 | 162.49 | 162.49 | 0.20% | 817,543 |
| Sep 30, 2025 | 159.38 | 162.36 | 159.13 | 162.17 | 162.17 | 1.09% | 711,646 |
| Sep 29, 2025 | 161.13 | 161.21 | 159.82 | 160.42 | 160.42 | -0.21% | 449,241 |
| Sep 26, 2025 | 159.23 | 161.03 | 159.01 | 160.75 | 160.75 | 1.29% | 403,387 |
| Sep 25, 2025 | 160.98 | 162.63 | 158.52 | 158.71 | 158.71 | -2.16% | 458,193 |
| Sep 24, 2025 | 163.08 | 164.17 | 161.28 | 162.22 | 162.22 | -0.67% | 481,784 |
| Sep 23, 2025 | 163.24 | 164.76 | 162.92 | 163.32 | 163.32 | 0.07% | 647,561 |
| Sep 22, 2025 | 164.70 | 164.90 | 162.73 | 163.20 | 163.20 | -0.72% | 591,731 |
| Sep 19, 2025 | 165.79 | 165.99 | 163.97 | 164.38 | 164.38 | -0.40% | 1,316,743 |
| Sep 18, 2025 | 164.83 | 167.15 | 164.74 | 165.04 | 165.04 | 0.06% | 970,481 |
| Sep 17, 2025 | 166.67 | 169.47 | 164.37 | 164.94 | 164.94 | -0.78% | 723,580 |
| Sep 16, 2025 | 164.60 | 166.61 | 164.58 | 166.23 | 166.23 | 0.84% | 656,778 |
| Sep 15, 2025 | 166.05 | 166.76 | 163.90 | 164.85 | 164.85 | -0.48% | 685,736 |
| Sep 12, 2025 | 167.78 | 168.28 | 165.60 | 165.65 | 165.65 | -1.72% | 355,987 |
| Sep 11, 2025 | 164.90 | 168.86 | 164.33 | 168.55 | 168.55 | 2.32% | 481,208 |
| Sep 10, 2025 | 165.99 | 167.25 | 164.30 | 164.73 | 164.73 | -1.29% | 533,345 |
| Sep 9, 2025 | 168.46 | 168.98 | 166.38 | 166.88 | 166.88 | -0.89% | 441,744 |
| Sep 8, 2025 | 167.53 | 168.47 | 165.36 | 168.38 | 168.38 | 0.19% | 858,834 |
| Sep 5, 2025 | 167.25 | 169.43 | 166.51 | 168.06 | 168.06 | 0.62% | 636,835 |
| Sep 4, 2025 | 166.70 | 167.63 | 165.71 | 167.03 | 167.03 | 0.14% | 939,970 |
| Sep 3, 2025 | 167.65 | 168.20 | 165.73 | 166.80 | 166.80 | -1.48% | 491,506 |
| Sep 2, 2025 | 170.39 | 170.74 | 168.73 | 169.31 | 168.36 | -1.36% | 478,512 |
| Aug 29, 2025 | 171.33 | 172.76 | 170.86 | 171.65 | 170.69 | 0.33% | 486,904 |
| Aug 28, 2025 | 174.01 | 174.77 | 170.32 | 171.08 | 170.12 | -1.26% | 452,273 |
| Aug 27, 2025 | 172.90 | 174.05 | 172.20 | 173.26 | 172.29 | 0.02% | 630,586 |
| Aug 26, 2025 | 175.66 | 175.69 | 172.46 | 173.22 | 172.25 | -1.45% | 688,280 |
| Aug 25, 2025 | 178.16 | 178.41 | 175.46 | 175.77 | 174.79 | -1.53% | 399,302 |
| Aug 22, 2025 | 176.85 | 180.59 | 176.85 | 178.50 | 177.50 | 1.49% | 728,207 |
| Aug 21, 2025 | 174.79 | 176.23 | 174.67 | 175.88 | 174.89 | 0.11% | 364,307 |
| Aug 20, 2025 | 175.67 | 177.16 | 174.70 | 175.69 | 174.71 | 0.23% | 537,108 |
| Aug 19, 2025 | 173.34 | 176.01 | 172.66 | 175.29 | 174.31 | 1.76% | 600,044 |
| Aug 18, 2025 | 174.90 | 175.06 | 172.24 | 172.25 | 171.29 | -1.45% | 509,841 |
| Aug 15, 2025 | 178.13 | 178.67 | 174.11 | 174.78 | 173.80 | -1.68% | 513,843 |
| Aug 14, 2025 | 177.52 | 178.24 | 174.53 | 177.76 | 176.76 | -0.93% | 853,518 |
| Aug 13, 2025 | 174.85 | 179.53 | 174.66 | 179.43 | 178.42 | 2.73% | 581,237 |
| Aug 12, 2025 | 172.27 | 174.97 | 171.77 | 174.67 | 173.69 | 1.66% | 906,031 |
| Aug 11, 2025 | 171.03 | 171.97 | 168.63 | 171.82 | 170.86 | 0.59% | 727,451 |
| Aug 8, 2025 | 170.08 | 171.43 | 169.35 | 170.81 | 169.85 | 0.48% | 511,904 |
| Aug 7, 2025 | 169.04 | 170.91 | 167.98 | 170.00 | 169.05 | 1.42% | 747,098 |
| Aug 6, 2025 | 168.28 | 168.51 | 165.63 | 167.62 | 166.68 | -0.33% | 615,361 |
| Aug 5, 2025 | 167.89 | 168.46 | 166.30 | 168.17 | 167.23 | 0.49% | 537,564 |
| Aug 4, 2025 | 166.11 | 167.78 | 165.75 | 167.35 | 166.41 | 0.92% | 442,091 |
| Aug 1, 2025 | 167.34 | 167.34 | 164.19 | 165.82 | 164.89 | -1.16% | 765,721 |
| Jul 31, 2025 | 167.25 | 170.01 | 167.25 | 167.77 | 166.83 | -0.39% | 720,284 |
| Jul 30, 2025 | 171.95 | 171.95 | 167.91 | 168.42 | 167.48 | -2.23% | 587,227 |
| Jul 29, 2025 | 174.40 | 174.87 | 171.93 | 172.27 | 171.31 | -1.20% | 708,451 |