Skip to main content
Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
185.92
-2.05 (-1.09%)
At close: Mar 3, 2025, 4:00 PM
185.80
-0.12 (-0.06%)
After-hours: Mar 3, 2025, 5:09 PM EST

Avery Dennison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025186.23188.25185.88187.97187.971.34%718,085
Feb 27, 2025185.06186.71184.83185.49185.49-0.14%337,534
Feb 26, 2025186.49186.59184.34185.75185.75-0.34%480,687
Feb 25, 2025185.60186.98185.24186.38186.381.00%535,858
Feb 24, 2025184.57186.23183.26184.54184.540.10%569,222
Feb 21, 2025184.34184.92183.03184.36184.360.05%672,244
Feb 20, 2025183.12184.45182.10184.27184.270.70%700,036
Feb 19, 2025182.09183.93182.07182.98182.98-0.38%727,876
Feb 18, 2025182.13183.79181.47183.67183.671.13%419,993
Feb 14, 2025183.71184.82180.43181.61181.61-0.69%526,618
Feb 13, 2025182.27183.84181.78182.88182.880.93%512,883
Feb 12, 2025178.96183.80178.72181.19181.190.67%815,518
Feb 11, 2025180.68181.91178.84179.99179.99-0.94%745,752
Feb 10, 2025180.00182.22179.06181.70181.701.42%568,549
Feb 7, 2025182.09182.23178.72179.15179.15-1.39%675,442
Feb 6, 2025186.08186.08180.86181.68181.68-1.60%872,970
Feb 5, 2025183.12184.96181.18184.63184.631.10%940,847
Feb 4, 2025184.21184.21182.28182.62182.62-0.39%725,855
Feb 3, 2025182.46184.02180.50183.34183.34-1.29%1,023,544
Jan 31, 2025184.70188.33184.46185.73185.731.78%1,500,428
Jan 30, 2025187.04187.12179.20182.49182.49-5.40%2,345,174
Jan 29, 2025192.88194.75192.33192.91192.91-0.20%1,066,867
Jan 28, 2025195.15196.41192.89193.30193.30-1.33%661,602
Jan 27, 2025192.59195.92191.11195.91195.912.29%823,613
Jan 24, 2025193.43194.53190.95191.52191.52-0.95%682,027
Jan 23, 2025190.53193.44189.61193.36193.361.49%675,437
Jan 22, 2025191.19192.45190.05190.53190.53-1.02%597,323
Jan 21, 2025192.18193.97191.47192.50192.500.62%879,554
Jan 17, 2025192.25193.22190.76191.32191.320.04%623,811
Jan 16, 2025190.32191.37189.54191.24191.240.53%382,541
Jan 15, 2025191.96193.55189.62190.23190.230.49%628,739
Jan 14, 2025189.05189.99187.75189.31189.310.72%516,568
Jan 13, 2025184.46188.17184.42187.96187.961.68%560,817
Jan 10, 2025185.35187.01184.70184.86184.86-1.52%431,367
Jan 8, 2025185.81187.88184.56187.71187.710.55%405,591
Jan 7, 2025188.25191.24186.12186.69186.69-0.72%485,812
Jan 6, 2025185.29189.85185.29188.04188.041.59%823,929
Jan 3, 2025183.45185.40181.99185.09185.090.97%915,336
Jan 2, 2025187.62189.18182.84183.31183.31-2.04%620,696
Dec 31, 2024187.24189.26186.56187.13187.13-0.06%452,740
Dec 30, 2024186.86187.98185.29187.24187.24-0.67%533,074
Dec 27, 2024188.03190.27187.84188.51188.51-0.44%572,985
Dec 26, 2024188.82190.07188.60189.35189.35-0.02%301,303
Dec 24, 2024188.95189.70188.03189.38189.380.42%167,105
Dec 23, 2024186.96189.01186.16188.58188.580.24%515,941
Dec 20, 2024186.26190.07186.26188.13188.131.00%1,308,832
Dec 19, 2024186.58189.68185.73186.26186.26-0.32%682,100
Dec 18, 2024191.53193.39186.75186.85186.85-2.41%710,156
Dec 17, 2024192.00193.05190.00191.46191.46-0.83%622,495
Dec 16, 2024195.01195.50192.82193.06193.06-1.07%545,998
Dec 13, 2024196.20197.44194.89195.14195.14-1.28%375,403
Dec 12, 2024196.20198.39195.52197.67197.670.06%463,483
Dec 11, 2024202.69203.06197.31197.56197.56-1.94%579,245
Dec 10, 2024203.78203.78199.94201.46201.46-1.26%477,619
Dec 9, 2024203.36206.45203.24204.04204.040.76%504,939
Dec 6, 2024204.53206.15201.67202.50202.50-0.39%594,624
Dec 5, 2024203.99204.50201.79203.29203.29-0.52%491,026
Dec 4, 2024203.35205.38202.47204.36204.36-0.40%409,007
Dec 3, 2024206.06206.06204.18205.19204.31-0.46%796,422
Dec 2, 2024206.61206.76204.00206.14205.260.09%492,107
Nov 29, 2024204.72206.90204.01205.95205.070.39%318,989
Nov 27, 2024205.33207.78204.55205.15204.270.26%460,027
Nov 26, 2024207.50207.74204.44204.62203.74-1.60%539,951
Nov 25, 2024204.48207.99204.15207.94207.052.64%1,072,267
Nov 22, 2024200.29202.90199.94202.59201.721.50%510,657
Nov 21, 2024197.77199.76197.34199.59198.730.99%809,391
Nov 20, 2024197.09198.60196.03197.64196.790.32%494,048
Nov 19, 2024196.70198.95195.59197.00196.16-0.66%557,945
Nov 18, 2024197.50199.01197.00198.31197.460.29%554,972
Nov 15, 2024198.65200.16197.24197.73196.88-1.09%460,769
Nov 14, 2024202.32202.96198.77199.91199.05-1.51%441,246
Nov 13, 2024202.54204.01202.30202.98202.110.22%471,716
Nov 12, 2024204.45205.76202.45202.54201.67-1.00%458,394
Nov 11, 2024205.65206.26203.72204.58203.70-0.26%367,192
Nov 8, 2024205.45206.83204.90205.11204.23-0.17%376,702
Nov 7, 2024205.75208.16205.20205.45204.570.65%421,063
Nov 6, 2024209.83209.83203.42204.12203.25-1.27%1,078,845
Nov 5, 2024205.47207.11204.43206.75205.860.57%351,758
Nov 4, 2024206.49208.74204.64205.57204.69-0.26%338,701
Nov 1, 2024206.56208.31206.04206.11205.23-0.44%389,108
Oct 31, 2024207.80209.65207.03207.03206.14-0.35%523,438
Oct 30, 2024205.93209.19205.14207.76206.870.76%522,369
Oct 29, 2024206.00207.79205.75206.19205.31-0.41%497,029
Oct 28, 2024208.65209.28206.74207.03206.14-0.06%598,863
Oct 25, 2024206.14207.38203.74207.16206.271.07%797,830
Oct 24, 2024203.09206.32202.71204.96204.08-1.30%827,646
Oct 23, 2024216.33220.03203.24207.65206.76-2.23%1,045,160
Oct 22, 2024214.97215.40211.37212.39211.48-1.40%524,787
Oct 21, 2024216.31216.96214.56215.41214.49-0.88%470,489
Oct 18, 2024219.95221.54217.07217.33216.40-0.47%427,863
Oct 17, 2024220.00222.16216.58218.36217.421.60%557,909
Oct 16, 2024219.58219.58214.77214.93214.01-2.25%494,975
Oct 15, 2024220.09222.10219.46219.88218.94-0.29%425,822
Oct 14, 2024217.79220.70217.00220.52219.571.14%305,802
Oct 11, 2024215.30218.61215.30218.03217.101.38%384,351
Oct 10, 2024214.40215.85213.59215.07214.15-0.27%285,262
Oct 9, 2024214.74216.49213.34215.66214.740.56%404,222
Oct 8, 2024213.00215.59211.25214.46213.540.23%424,031
Oct 7, 2024213.77215.49212.22213.96213.04-0.29%419,203
Oct 4, 2024214.08214.99212.94214.59213.670.94%244,304