Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
174.78
-2.98 (-1.68%)
At close: Aug 15, 2025, 4:00 PM
174.81
+0.03 (0.02%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 178.13 | 178.67 | 174.11 | 174.78 | 174.78 | -1.68% | 511,213 |
| Aug 14, 2025 | 177.52 | 178.24 | 174.53 | 177.76 | 177.76 | -0.93% | 853,518 |
| Aug 13, 2025 | 174.85 | 179.53 | 174.66 | 179.43 | 179.43 | 2.73% | 581,237 |
| Aug 12, 2025 | 172.27 | 174.97 | 171.77 | 174.67 | 174.67 | 1.66% | 906,031 |
| Aug 11, 2025 | 171.03 | 171.97 | 168.63 | 171.82 | 171.82 | 0.59% | 727,451 |
| Aug 8, 2025 | 170.08 | 171.43 | 169.35 | 170.81 | 170.81 | 0.48% | 511,904 |
| Aug 7, 2025 | 169.04 | 170.91 | 167.98 | 170.00 | 170.00 | 1.42% | 747,098 |
| Aug 6, 2025 | 168.28 | 168.51 | 165.63 | 167.62 | 167.62 | -0.33% | 615,361 |
| Aug 5, 2025 | 167.89 | 168.46 | 166.30 | 168.17 | 168.17 | 0.49% | 537,564 |
| Aug 4, 2025 | 166.11 | 167.78 | 165.75 | 167.35 | 167.35 | 0.92% | 442,091 |
| Aug 1, 2025 | 167.34 | 167.34 | 164.19 | 165.82 | 165.82 | -1.16% | 765,721 |
| Jul 31, 2025 | 167.25 | 170.01 | 167.25 | 167.77 | 167.77 | -0.39% | 720,284 |
| Jul 30, 2025 | 171.95 | 171.95 | 167.91 | 168.42 | 168.42 | -2.23% | 587,227 |
| Jul 29, 2025 | 174.40 | 174.87 | 171.93 | 172.27 | 172.27 | -1.20% | 708,451 |
| Jul 28, 2025 | 176.90 | 176.99 | 174.07 | 174.36 | 174.36 | -1.93% | 434,580 |
| Jul 25, 2025 | 178.96 | 179.80 | 176.66 | 177.79 | 177.79 | -0.37% | 461,300 |
| Jul 24, 2025 | 179.90 | 180.94 | 176.85 | 178.45 | 178.45 | -0.67% | 1,058,903 |
| 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 |