Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
170.76
-2.15 (-1.24%)
Nov 17, 2025, 4:00 PM EST - Market closed
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 172.58 | 173.13 | 170.65 | 170.76 | 170.76 | -1.24% | 562,381 |
| Nov 14, 2025 | 175.65 | 176.24 | 172.66 | 172.91 | 172.91 | -1.98% | 816,852 |
| Nov 13, 2025 | 174.10 | 177.10 | 173.23 | 176.41 | 176.41 | 1.38% | 770,741 |
| Nov 12, 2025 | 174.96 | 175.59 | 172.34 | 174.01 | 174.01 | -0.17% | 613,046 |
| Nov 11, 2025 | 174.66 | 177.24 | 174.04 | 174.31 | 174.31 | 0.41% | 615,165 |
| Nov 10, 2025 | 173.90 | 174.59 | 171.07 | 173.59 | 173.59 | -0.28% | 484,520 |
| Nov 7, 2025 | 172.49 | 174.81 | 172.18 | 174.07 | 174.07 | 1.23% | 523,002 |
| Nov 6, 2025 | 174.25 | 175.80 | 171.52 | 171.95 | 171.95 | -1.47% | 655,978 |
| Nov 5, 2025 | 174.31 | 176.03 | 171.85 | 174.52 | 174.52 | 0.07% | 898,635 |
| Nov 4, 2025 | 174.40 | 175.06 | 172.80 | 174.39 | 174.39 | 0.07% | 779,256 |
| Nov 3, 2025 | 174.25 | 174.34 | 171.42 | 174.27 | 174.27 | -0.35% | 805,249 |
| Oct 31, 2025 | 174.32 | 176.04 | 173.46 | 174.89 | 174.89 | -0.59% | 676,533 |
| Oct 30, 2025 | 175.55 | 178.47 | 174.66 | 175.93 | 175.93 | -0.15% | 611,472 |
| Oct 29, 2025 | 178.62 | 180.20 | 175.85 | 176.20 | 176.20 | -1.66% | 779,640 |
| Oct 28, 2025 | 182.01 | 182.14 | 179.02 | 179.17 | 179.17 | -0.72% | 502,266 |
| Oct 27, 2025 | 182.20 | 182.20 | 179.10 | 180.47 | 180.47 | -0.62% | 605,952 |
| Oct 24, 2025 | 187.13 | 187.68 | 180.97 | 181.59 | 181.59 | -2.52% | 965,518 |
| Oct 23, 2025 | 183.53 | 189.24 | 183.00 | 186.28 | 186.28 | 4.04% | 1,963,869 |
| Oct 22, 2025 | 166.58 | 180.62 | 166.13 | 179.04 | 179.04 | 9.48% | 1,848,701 |
| Oct 21, 2025 | 160.83 | 164.07 | 160.30 | 163.53 | 163.53 | 2.05% | 1,112,508 |
| Oct 20, 2025 | 159.76 | 161.00 | 159.73 | 160.25 | 160.25 | 0.51% | 752,750 |
| Oct 17, 2025 | 159.30 | 160.24 | 158.32 | 159.44 | 159.44 | 0.06% | 621,874 |
| Oct 16, 2025 | 159.70 | 160.61 | 158.00 | 159.34 | 159.34 | -0.15% | 801,027 |
| Oct 15, 2025 | 160.24 | 161.15 | 158.94 | 159.58 | 159.58 | -0.34% | 631,452 |
| Oct 14, 2025 | 156.70 | 160.87 | 156.23 | 160.13 | 160.13 | 1.68% | 684,038 |
| Oct 13, 2025 | 159.05 | 160.50 | 157.45 | 157.49 | 157.49 | -0.74% | 862,527 |
| Oct 10, 2025 | 161.54 | 162.73 | 158.45 | 158.67 | 158.67 | -1.33% | 634,364 |
| Oct 9, 2025 | 161.90 | 162.60 | 159.75 | 160.81 | 160.81 | -0.71% | 667,938 |
| Oct 8, 2025 | 161.60 | 162.58 | 160.95 | 161.96 | 161.96 | 0.37% | 511,070 |
| 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 |