Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
180.22
-0.25 (-0.14%)
Oct 28, 2025, 1:41 PM EDT - Market open

Avery Dennison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025182.01182.14179.84180.39--0.04%127,553
Oct 27, 2025182.20182.20179.10180.47180.47-0.62%605,952
Oct 24, 2025187.13187.68180.97181.59181.59-2.52%965,518
Oct 23, 2025183.53189.24183.00186.28186.284.04%1,963,869
Oct 22, 2025166.58180.62166.13179.04179.049.48%1,848,701
Oct 21, 2025160.83164.07160.30163.53163.532.05%1,112,508
Oct 20, 2025159.76161.00159.73160.25160.250.51%752,750
Oct 17, 2025159.30160.24158.32159.44159.440.06%621,874
Oct 16, 2025159.70160.61158.00159.34159.34-0.15%801,027
Oct 15, 2025160.24161.15158.94159.58159.58-0.34%631,452
Oct 14, 2025156.70160.87156.23160.13160.131.68%684,038
Oct 13, 2025159.05160.50157.45157.49157.49-0.74%862,527
Oct 10, 2025161.54162.73158.45158.67158.67-1.33%634,364
Oct 9, 2025161.90162.60159.75160.81160.81-0.71%667,938
Oct 8, 2025161.60162.58160.95161.96161.960.37%511,070
Oct 7, 2025162.97163.43159.68161.37161.37-0.85%576,889
Oct 6, 2025162.69163.46161.90162.75162.75-0.42%608,350
Oct 3, 2025162.90164.09162.09163.44163.440.47%493,818
Oct 2, 2025162.16163.52162.01162.68162.680.12%505,079
Oct 1, 2025161.50163.27161.50162.49162.490.20%817,543
Sep 30, 2025159.38162.36159.13162.17162.171.09%711,646
Sep 29, 2025161.13161.21159.82160.42160.42-0.21%449,241
Sep 26, 2025159.23161.03159.01160.75160.751.29%403,387
Sep 25, 2025160.98162.63158.52158.71158.71-2.16%458,193
Sep 24, 2025163.08164.17161.28162.22162.22-0.67%481,784
Sep 23, 2025163.24164.76162.92163.32163.320.07%647,561
Sep 22, 2025164.70164.90162.73163.20163.20-0.72%591,731
Sep 19, 2025165.79165.99163.97164.38164.38-0.40%1,316,743
Sep 18, 2025164.83167.15164.74165.04165.040.06%970,481
Sep 17, 2025166.67169.47164.37164.94164.94-0.78%723,580
Sep 16, 2025164.60166.61164.58166.23166.230.84%656,778
Sep 15, 2025166.05166.76163.90164.85164.85-0.48%685,736
Sep 12, 2025167.78168.28165.60165.65165.65-1.72%355,987
Sep 11, 2025164.90168.86164.33168.55168.552.32%481,208
Sep 10, 2025165.99167.25164.30164.73164.73-1.29%533,345
Sep 9, 2025168.46168.98166.38166.88166.88-0.89%441,744
Sep 8, 2025167.53168.47165.36168.38168.380.19%858,834
Sep 5, 2025167.25169.43166.51168.06168.060.62%636,835
Sep 4, 2025166.70167.63165.71167.03167.030.14%939,970
Sep 3, 2025167.65168.20165.73166.80166.80-1.48%491,506
Sep 2, 2025170.39170.74168.73169.31168.36-1.36%478,512
Aug 29, 2025171.33172.76170.86171.65170.690.33%486,904
Aug 28, 2025174.01174.77170.32171.08170.12-1.26%452,273
Aug 27, 2025172.90174.05172.20173.26172.290.02%630,586
Aug 26, 2025175.66175.69172.46173.22172.25-1.45%688,280
Aug 25, 2025178.16178.41175.46175.77174.79-1.53%399,302
Aug 22, 2025176.85180.59176.85178.50177.501.49%728,207
Aug 21, 2025174.79176.23174.67175.88174.890.11%364,307
Aug 20, 2025175.67177.16174.70175.69174.710.23%537,108
Aug 19, 2025173.34176.01172.66175.29174.311.76%600,044