Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
170.22
-4.61 (-2.64%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 173.48 | 176.65 | 168.93 | 170.25 | 170.25 | -2.62% | 1,633,173 |
| Apr 22, 2025 | 170.26 | 175.31 | 170.26 | 174.83 | 174.83 | 3.43% | 1,150,734 |
| Apr 21, 2025 | 169.68 | 169.85 | 167.19 | 169.03 | 169.03 | -1.07% | 729,615 |
| Apr 17, 2025 | 169.23 | 172.07 | 169.23 | 170.85 | 170.85 | 1.61% | 625,591 |
| Apr 16, 2025 | 169.82 | 171.21 | 167.18 | 168.15 | 168.15 | -0.80% | 737,111 |
| Apr 15, 2025 | 171.02 | 172.97 | 169.19 | 169.50 | 169.50 | -1.61% | 881,740 |
| Apr 14, 2025 | 171.84 | 172.40 | 170.16 | 172.28 | 172.28 | 1.53% | 823,196 |
| Apr 11, 2025 | 166.58 | 171.26 | 164.14 | 169.68 | 169.68 | 1.86% | 1,090,810 |
| Apr 10, 2025 | 167.17 | 167.17 | 161.50 | 166.58 | 166.58 | -1.35% | 1,221,291 |
| Apr 9, 2025 | 157.96 | 171.10 | 157.34 | 168.86 | 168.86 | 5.82% | 2,088,984 |
| Apr 8, 2025 | 170.00 | 171.01 | 157.00 | 159.58 | 159.58 | -4.03% | 1,863,133 |
| Apr 7, 2025 | 167.50 | 172.55 | 162.53 | 166.28 | 166.28 | -2.33% | 1,861,706 |
| Apr 4, 2025 | 173.63 | 174.91 | 168.77 | 170.25 | 170.25 | -3.45% | 1,781,064 |
| Apr 3, 2025 | 176.58 | 178.29 | 173.89 | 176.34 | 176.34 | -2.35% | 1,197,419 |
| Apr 2, 2025 | 177.79 | 180.66 | 177.69 | 180.58 | 180.58 | 0.57% | 424,790 |
| Apr 1, 2025 | 178.15 | 179.90 | 176.76 | 179.56 | 179.56 | 0.89% | 502,675 |
| Mar 31, 2025 | 175.49 | 178.40 | 174.82 | 177.97 | 177.97 | 1.25% | 716,450 |
| Mar 28, 2025 | 178.72 | 179.09 | 175.15 | 175.77 | 175.77 | -1.25% | 350,687 |
| Mar 27, 2025 | 177.61 | 178.61 | 176.48 | 177.99 | 177.99 | 0.03% | 377,061 |
| Mar 26, 2025 | 175.81 | 178.21 | 175.81 | 177.94 | 177.94 | 1.28% | 348,269 |
| Mar 25, 2025 | 177.54 | 178.14 | 174.19 | 175.69 | 175.69 | -0.75% | 426,931 |
| Mar 24, 2025 | 175.31 | 177.24 | 174.56 | 177.01 | 177.01 | 1.39% | 575,854 |
| Mar 21, 2025 | 175.24 | 175.68 | 173.02 | 174.58 | 174.58 | -1.40% | 1,492,702 |
| Mar 20, 2025 | 178.10 | 180.35 | 176.57 | 177.05 | 177.05 | -1.15% | 740,478 |
| Mar 19, 2025 | 179.29 | 180.63 | 176.89 | 179.11 | 179.11 | -0.46% | 548,794 |
| Mar 18, 2025 | 179.78 | 180.32 | 178.70 | 179.93 | 179.93 | 0.12% | 538,652 |
| Mar 17, 2025 | 179.23 | 180.87 | 178.22 | 179.72 | 179.72 | 0.60% | 497,400 |
| Mar 14, 2025 | 177.13 | 178.96 | 176.59 | 178.64 | 178.64 | 1.56% | 420,100 |
| Mar 13, 2025 | 177.18 | 178.99 | 174.91 | 175.89 | 175.89 | -0.66% | 552,843 |
| Mar 12, 2025 | 179.48 | 180.41 | 177.06 | 177.06 | 177.06 | -1.72% | 542,544 |
| Mar 11, 2025 | 186.89 | 186.89 | 180.09 | 180.15 | 180.15 | -3.42% | 601,882 |
| Mar 10, 2025 | 183.92 | 189.75 | 183.88 | 186.52 | 186.52 | 1.40% | 787,721 |
| Mar 7, 2025 | 181.42 | 184.87 | 181.42 | 183.94 | 183.94 | 0.84% | 1,195,522 |
| Mar 6, 2025 | 181.06 | 183.16 | 180.11 | 182.40 | 182.40 | -0.23% | 1,149,114 |
| Mar 5, 2025 | 180.91 | 183.63 | 179.93 | 182.82 | 182.82 | 0.82% | 1,055,995 |
| Mar 4, 2025 | 184.74 | 185.64 | 180.79 | 181.33 | 180.46 | -2.47% | 980,386 |
| Mar 3, 2025 | 189.13 | 190.45 | 185.44 | 185.92 | 185.03 | -1.09% | 557,708 |
| Feb 28, 2025 | 186.23 | 188.25 | 185.88 | 187.97 | 187.07 | 1.34% | 718,085 |
| Feb 27, 2025 | 185.06 | 186.71 | 184.83 | 185.49 | 184.60 | -0.14% | 337,534 |
| Feb 26, 2025 | 186.49 | 186.59 | 184.34 | 185.75 | 184.86 | -0.34% | 480,687 |
| Feb 25, 2025 | 185.60 | 186.98 | 185.24 | 186.38 | 185.49 | 1.00% | 535,858 |
| Feb 24, 2025 | 184.57 | 186.23 | 183.26 | 184.54 | 183.66 | 0.10% | 569,222 |
| Feb 21, 2025 | 184.34 | 184.92 | 183.03 | 184.36 | 183.48 | 0.05% | 672,244 |
| Feb 20, 2025 | 183.12 | 184.45 | 182.10 | 184.27 | 183.39 | 0.70% | 700,036 |
| Feb 19, 2025 | 182.09 | 183.93 | 182.07 | 182.98 | 182.10 | -0.38% | 727,876 |
| Feb 18, 2025 | 182.13 | 183.79 | 181.47 | 183.67 | 182.79 | 1.13% | 419,993 |
| Feb 14, 2025 | 183.71 | 184.82 | 180.43 | 181.61 | 180.74 | -0.69% | 526,618 |
| Feb 13, 2025 | 182.27 | 183.84 | 181.78 | 182.88 | 182.00 | 0.93% | 512,883 |
| Feb 12, 2025 | 178.96 | 183.80 | 178.72 | 181.19 | 180.32 | 0.67% | 815,518 |
| Feb 11, 2025 | 180.68 | 181.91 | 178.84 | 179.99 | 179.13 | -0.94% | 745,752 |