Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
176.34
-4.24 (-2.35%)
Apr 3, 2025, 4:00 PM EDT - Market closed

Avery Dennison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 2025176.58177.46174.03176.49--2.26%831,554
Apr 2, 2025177.79180.66177.69180.58180.580.57%424,790
Apr 1, 2025178.15179.90176.76179.56179.560.89%502,675
Mar 31, 2025175.49178.40174.82177.97177.971.25%716,450
Mar 28, 2025178.72179.09175.15175.77175.77-1.25%350,687
Mar 27, 2025177.61178.61176.48177.99177.990.03%377,061
Mar 26, 2025175.81178.21175.81177.94177.941.28%348,269
Mar 25, 2025177.54178.14174.19175.69175.69-0.75%426,931
Mar 24, 2025175.31177.24174.56177.01177.011.39%575,854
Mar 21, 2025175.24175.68173.02174.58174.58-1.40%1,492,702
Mar 20, 2025178.10180.35176.57177.05177.05-1.15%740,478
Mar 19, 2025179.29180.63176.89179.11179.11-0.46%548,794
Mar 18, 2025179.78180.32178.70179.93179.930.12%538,652
Mar 17, 2025179.23180.87178.22179.72179.720.60%497,400
Mar 14, 2025177.13178.96176.59178.64178.641.56%420,100
Mar 13, 2025177.18178.99174.91175.89175.89-0.66%552,843
Mar 12, 2025179.48180.41177.06177.06177.06-1.72%542,544
Mar 11, 2025186.89186.89180.09180.15180.15-3.42%601,882
Mar 10, 2025183.92189.75183.88186.52186.521.40%787,721
Mar 7, 2025181.42184.87181.42183.94183.940.84%1,195,522
Mar 6, 2025181.06183.16180.11182.40182.40-0.23%1,149,114
Mar 5, 2025180.91183.63179.93182.82182.820.82%1,055,995
Mar 4, 2025184.74185.64180.79181.33180.46-2.47%980,386
Mar 3, 2025189.13190.45185.44185.92185.03-1.09%557,708
Feb 28, 2025186.23188.25185.88187.97187.071.34%718,085
Feb 27, 2025185.06186.71184.83185.49184.60-0.14%337,534
Feb 26, 2025186.49186.59184.34185.75184.86-0.34%480,687
Feb 25, 2025185.60186.98185.24186.38185.491.00%535,858
Feb 24, 2025184.57186.23183.26184.54183.660.10%569,222
Feb 21, 2025184.34184.92183.03184.36183.480.05%672,244
Feb 20, 2025183.12184.45182.10184.27183.390.70%700,036
Feb 19, 2025182.09183.93182.07182.98182.10-0.38%727,876
Feb 18, 2025182.13183.79181.47183.67182.791.13%419,993
Feb 14, 2025183.71184.82180.43181.61180.74-0.69%526,618
Feb 13, 2025182.27183.84181.78182.88182.000.93%512,883
Feb 12, 2025178.96183.80178.72181.19180.320.67%815,518
Feb 11, 2025180.68181.91178.84179.99179.13-0.94%745,752
Feb 10, 2025180.00182.22179.06181.70180.831.42%568,549
Feb 7, 2025182.09182.23178.72179.15178.29-1.39%675,442
Feb 6, 2025186.08186.08180.86181.68180.81-1.60%872,970
Feb 5, 2025183.12184.96181.18184.63183.751.10%940,847
Feb 4, 2025184.21184.21182.28182.62181.75-0.39%725,855
Feb 3, 2025182.46184.02180.50183.34182.46-1.29%1,023,544
Jan 31, 2025184.70188.33184.46185.73184.841.78%1,500,428
Jan 30, 2025187.04187.12179.20182.49181.62-5.40%2,345,174
Jan 29, 2025192.88194.75192.33192.91191.99-0.20%1,066,867
Jan 28, 2025195.15196.41192.89193.30192.37-1.33%661,602
Jan 27, 2025192.59195.92191.11195.91194.972.29%823,613
Jan 24, 2025193.43194.53190.95191.52190.60-0.95%682,027
Jan 23, 2025190.53193.44189.61193.36192.431.49%675,437