Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
167.03
+0.23 (0.14%)
At close: Sep 4, 2025, 4:00 PM
167.30
+0.27 (0.16%)
Pre-market: Sep 5, 2025, 4:58 AM EDT
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 166.70 | 167.63 | 165.71 | 167.03 | 167.03 | 0.14% | 839,512 |
| 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 |
| Jul 28, 2025 | 176.90 | 176.99 | 174.07 | 174.36 | 173.38 | -1.93% | 434,580 |
| Jul 25, 2025 | 178.96 | 179.80 | 176.66 | 177.79 | 176.79 | -0.37% | 461,300 |
| Jul 24, 2025 | 179.90 | 180.94 | 176.85 | 178.45 | 177.45 | -0.67% | 1,058,903 |
| Jul 23, 2025 | 182.54 | 184.44 | 178.48 | 179.66 | 178.65 | -1.11% | 1,144,153 |
| Jul 22, 2025 | 176.89 | 182.21 | 168.79 | 181.67 | 180.65 | 1.49% | 855,622 |
| Jul 21, 2025 | 179.30 | 180.53 | 178.70 | 179.01 | 178.01 | 0.23% | 634,106 |
| Jul 18, 2025 | 181.23 | 181.44 | 177.86 | 178.60 | 177.60 | -1.22% | 519,110 |
| Jul 17, 2025 | 178.13 | 180.97 | 177.49 | 180.80 | 179.79 | 1.47% | 670,102 |
| Jul 16, 2025 | 177.31 | 178.32 | 175.74 | 178.18 | 177.18 | 0.56% | 506,713 |
| Jul 15, 2025 | 180.98 | 181.07 | 177.06 | 177.18 | 176.19 | -1.81% | 420,231 |
| Jul 14, 2025 | 181.36 | 181.94 | 180.04 | 180.45 | 179.44 | -0.97% | 317,859 |
| Jul 11, 2025 | 182.70 | 183.62 | 181.81 | 182.21 | 181.19 | -1.31% | 487,015 |
| Jul 10, 2025 | 183.63 | 186.58 | 183.23 | 184.63 | 183.60 | 0.60% | 503,380 |
| Jul 9, 2025 | 182.74 | 183.70 | 181.42 | 183.52 | 182.49 | 0.70% | 549,248 |
| Jul 8, 2025 | 180.49 | 183.36 | 180.30 | 182.24 | 181.22 | 1.08% | 401,960 |
| Jul 7, 2025 | 182.76 | 183.82 | 180.29 | 180.30 | 179.29 | -1.60% | 478,822 |
| Jul 3, 2025 | 182.54 | 183.80 | 181.94 | 183.24 | 182.21 | -0.10% | 339,849 |
| Jul 2, 2025 | 181.99 | 183.98 | 180.64 | 183.43 | 182.40 | 1.30% | 683,036 |
| Jul 1, 2025 | 175.95 | 183.35 | 175.74 | 181.08 | 180.07 | 3.20% | 1,119,790 |
| Jun 30, 2025 | 175.11 | 175.64 | 174.09 | 175.47 | 174.49 | -0.09% | 967,364 |
| Jun 27, 2025 | 176.30 | 177.74 | 175.08 | 175.63 | 174.65 | -0.18% | 2,489,658 |
| Jun 26, 2025 | 177.45 | 178.16 | 175.41 | 175.95 | 174.96 | -0.37% | 875,015 |
| Jun 25, 2025 | 178.93 | 180.01 | 176.18 | 176.60 | 175.61 | -1.41% | 451,364 |