Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	182.01	182.14	179.84	180.39	-	-0.04%	127,553
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
Sep 8, 2025	167.53	168.47	165.36	168.38	168.38	0.19%	858,834
Sep 5, 2025	167.25	169.43	166.51	168.06	168.06	0.62%	636,835
Sep 4, 2025	166.70	167.63	165.71	167.03	167.03	0.14%	939,970
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