Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
179.66
-2.01 (-1.11%)
Jul 23, 2025, 4:00 PM - Market closed
Avery Dennison Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 182.54 | 184.44 | 178.48 | 179.66 | 179.66 | -1.11% | 1,144,153 |
Jul 22, 2025 | 176.89 | 182.21 | 168.79 | 181.67 | 181.67 | 1.49% | 855,622 |
Jul 21, 2025 | 179.30 | 180.53 | 178.70 | 179.01 | 179.01 | 0.23% | 634,106 |
Jul 18, 2025 | 181.23 | 181.44 | 177.86 | 178.60 | 178.60 | -1.22% | 519,110 |
Jul 17, 2025 | 178.13 | 180.97 | 177.49 | 180.80 | 180.80 | 1.47% | 670,102 |
Jul 16, 2025 | 177.31 | 178.32 | 175.74 | 178.18 | 178.18 | 0.56% | 506,713 |
Jul 15, 2025 | 180.98 | 181.07 | 177.06 | 177.18 | 177.18 | -1.81% | 420,231 |
Jul 14, 2025 | 181.36 | 181.94 | 180.04 | 180.45 | 180.45 | -0.97% | 317,859 |
Jul 11, 2025 | 182.70 | 183.62 | 181.81 | 182.21 | 182.21 | -1.31% | 487,015 |
Jul 10, 2025 | 183.63 | 186.58 | 183.23 | 184.63 | 184.63 | 0.60% | 503,380 |
Jul 9, 2025 | 182.74 | 183.70 | 181.42 | 183.52 | 183.52 | 0.70% | 549,248 |
Jul 8, 2025 | 180.49 | 183.36 | 180.30 | 182.24 | 182.24 | 1.08% | 401,960 |
Jul 7, 2025 | 182.76 | 183.82 | 180.29 | 180.30 | 180.30 | -1.60% | 478,822 |
Jul 3, 2025 | 182.54 | 183.80 | 181.94 | 183.24 | 183.24 | -0.10% | 339,849 |
Jul 2, 2025 | 181.99 | 183.98 | 180.64 | 183.43 | 183.43 | 1.30% | 683,036 |
Jul 1, 2025 | 175.95 | 183.35 | 175.74 | 181.08 | 181.08 | 3.20% | 1,119,790 |
Jun 30, 2025 | 175.11 | 175.64 | 174.09 | 175.47 | 175.47 | -0.09% | 967,364 |
Jun 27, 2025 | 176.30 | 177.74 | 175.08 | 175.63 | 175.63 | -0.18% | 2,489,658 |
Jun 26, 2025 | 177.45 | 178.16 | 175.41 | 175.95 | 175.95 | -0.37% | 875,015 |
Jun 25, 2025 | 178.93 | 180.01 | 176.18 | 176.60 | 176.60 | -1.41% | 451,364 |
Jun 24, 2025 | 179.38 | 180.67 | 178.20 | 179.13 | 179.13 | -0.14% | 967,252 |
Jun 23, 2025 | 175.50 | 179.73 | 175.50 | 179.38 | 179.38 | 2.22% | 1,314,904 |
Jun 20, 2025 | 174.46 | 176.15 | 173.08 | 175.48 | 175.48 | 0.89% | 1,308,424 |
Jun 18, 2025 | 174.16 | 175.77 | 173.85 | 173.93 | 173.93 | -0.01% | 775,188 |
Jun 17, 2025 | 175.30 | 176.07 | 173.79 | 173.95 | 173.95 | -1.39% | 749,241 |
Jun 16, 2025 | 175.96 | 176.95 | 174.98 | 176.41 | 176.41 | 1.01% | 388,611 |
Jun 13, 2025 | 177.03 | 178.15 | 174.40 | 174.64 | 174.64 | -2.62% | 316,009 |
Jun 12, 2025 | 176.44 | 179.52 | 175.00 | 179.34 | 179.34 | 1.12% | 495,767 |
Jun 11, 2025 | 180.22 | 180.96 | 176.76 | 177.35 | 177.35 | -1.52% | 638,688 |
Jun 10, 2025 | 180.09 | 181.41 | 179.10 | 180.09 | 180.09 | 0.25% | 410,516 |
Jun 9, 2025 | 180.24 | 181.44 | 178.56 | 179.64 | 179.64 | -0.13% | 647,178 |
Jun 6, 2025 | 180.20 | 180.37 | 178.05 | 179.87 | 179.87 | 1.21% | 489,651 |
Jun 5, 2025 | 178.99 | 178.99 | 177.26 | 177.72 | 177.72 | -0.57% | 658,650 |
Jun 4, 2025 | 179.29 | 180.41 | 178.40 | 178.73 | 178.73 | -0.51% | 752,585 |
Jun 3, 2025 | 176.00 | 179.89 | 174.70 | 179.65 | 178.71 | 1.97% | 758,847 |
Jun 2, 2025 | 176.81 | 177.55 | 173.64 | 176.18 | 175.26 | -0.87% | 836,158 |
May 30, 2025 | 179.31 | 179.52 | 175.70 | 177.73 | 176.80 | -1.07% | 1,306,680 |
May 29, 2025 | 179.12 | 179.81 | 177.92 | 179.65 | 178.71 | 1.06% | 414,975 |
May 28, 2025 | 181.37 | 181.63 | 177.72 | 177.76 | 176.83 | -1.98% | 345,924 |
May 27, 2025 | 179.47 | 181.51 | 178.49 | 181.35 | 180.40 | 2.14% | 763,613 |
May 23, 2025 | 178.29 | 178.81 | 177.06 | 177.55 | 176.62 | -1.53% | 586,550 |
May 22, 2025 | 179.45 | 180.87 | 178.50 | 180.30 | 179.36 | 0.10% | 371,223 |
May 21, 2025 | 182.31 | 182.84 | 180.00 | 180.12 | 179.18 | -2.09% | 518,376 |
May 20, 2025 | 183.16 | 184.25 | 182.16 | 183.97 | 183.01 | 0.22% | 461,018 |
May 19, 2025 | 181.57 | 183.78 | 181.03 | 183.57 | 182.61 | 0.20% | 498,746 |
May 16, 2025 | 181.87 | 183.56 | 180.04 | 183.21 | 182.25 | 0.74% | 655,398 |
May 15, 2025 | 180.23 | 181.90 | 180.15 | 181.87 | 180.92 | 0.75% | 474,129 |
May 14, 2025 | 181.72 | 181.84 | 178.44 | 180.51 | 179.57 | -0.89% | 681,719 |
May 13, 2025 | 182.96 | 183.80 | 181.44 | 182.13 | 181.18 | -0.66% | 668,769 |
May 12, 2025 | 176.52 | 183.73 | 176.29 | 183.34 | 182.38 | 6.47% | 1,466,720 |