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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 29, 1983Jul 23, 2025Max ▾19841988199219962000200420082012201620202024198519851990199019951995200020002005200520102010201520152020202020252025050.00100.00150.00200.00179.66

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025182.54184.44178.48179.66179.66-1.11%1,144,153
Jul 22, 2025176.89182.21168.79181.67181.671.49%855,622
Jul 21, 2025179.30180.53178.70179.01179.010.23%634,106
Jul 18, 2025181.23181.44177.86178.60178.60-1.22%519,110
Jul 17, 2025178.13180.97177.49180.80180.801.47%670,102
Jul 16, 2025177.31178.32175.74178.18178.180.56%506,713
Jul 15, 2025180.98181.07177.06177.18177.18-1.81%420,231
Jul 14, 2025181.36181.94180.04180.45180.45-0.97%317,859
Jul 11, 2025182.70183.62181.81182.21182.21-1.31%487,015
Jul 10, 2025183.63186.58183.23184.63184.630.60%503,380
Jul 9, 2025182.74183.70181.42183.52183.520.70%549,248
Jul 8, 2025180.49183.36180.30182.24182.241.08%401,960
Jul 7, 2025182.76183.82180.29180.30180.30-1.60%478,822
Jul 3, 2025182.54183.80181.94183.24183.24-0.10%339,849
Jul 2, 2025181.99183.98180.64183.43183.431.30%683,036
Jul 1, 2025175.95183.35175.74181.08181.083.20%1,119,790
Jun 30, 2025175.11175.64174.09175.47175.47-0.09%967,364
Jun 27, 2025176.30177.74175.08175.63175.63-0.18%2,489,658
Jun 26, 2025177.45178.16175.41175.95175.95-0.37%875,015
Jun 25, 2025178.93180.01176.18176.60176.60-1.41%451,364
Jun 24, 2025179.38180.67178.20179.13179.13-0.14%967,252
Jun 23, 2025175.50179.73175.50179.38179.382.22%1,314,904
Jun 20, 2025174.46176.15173.08175.48175.480.89%1,308,424
Jun 18, 2025174.16175.77173.85173.93173.93-0.01%775,188
Jun 17, 2025175.30176.07173.79173.95173.95-1.39%749,241
Jun 16, 2025175.96176.95174.98176.41176.411.01%388,611
Jun 13, 2025177.03178.15174.40174.64174.64-2.62%316,009
Jun 12, 2025176.44179.52175.00179.34179.341.12%495,767
Jun 11, 2025180.22180.96176.76177.35177.35-1.52%638,688
Jun 10, 2025180.09181.41179.10180.09180.090.25%410,516
Jun 9, 2025180.24181.44178.56179.64179.64-0.13%647,178
Jun 6, 2025180.20180.37178.05179.87179.871.21%489,651
Jun 5, 2025178.99178.99177.26177.72177.72-0.57%658,650
Jun 4, 2025179.29180.41178.40178.73178.73-0.51%752,585
Jun 3, 2025176.00179.89174.70179.65178.711.97%758,847
Jun 2, 2025176.81177.55173.64176.18175.26-0.87%836,158
May 30, 2025179.31179.52175.70177.73176.80-1.07%1,306,680
May 29, 2025179.12179.81177.92179.65178.711.06%414,975
May 28, 2025181.37181.63177.72177.76176.83-1.98%345,924
May 27, 2025179.47181.51178.49181.35180.402.14%763,613
May 23, 2025178.29178.81177.06177.55176.62-1.53%586,550
May 22, 2025179.45180.87178.50180.30179.360.10%371,223
May 21, 2025182.31182.84180.00180.12179.18-2.09%518,376
May 20, 2025183.16184.25182.16183.97183.010.22%461,018
May 19, 2025181.57183.78181.03183.57182.610.20%498,746
May 16, 2025181.87183.56180.04183.21182.250.74%655,398
May 15, 2025180.23181.90180.15181.87180.920.75%474,129
May 14, 2025181.72181.84178.44180.51179.57-0.89%681,719
May 13, 2025182.96183.80181.44182.13181.18-0.66%668,769
May 12, 2025176.52183.73176.29183.34182.386.47%1,466,720