Avery Dennison Corporatio...

NYSE: AVY · Real-Time Price · USD
175.17
2.92 (1.70%)
At close: Aug 19, 2025, 3:59 PM

AVY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 18, 2025 174.90 175.06 172.24 172.25 172.25 -1.45% 509,770
Aug 15, 2025 178.13 178.67 174.11 174.78 174.78 -1.68% 513,843
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% 727,500
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% 747,100
Aug 6, 2025 168.28 168.51 165.63 167.62 167.62 -0.33% 615,400
Aug 5, 2025 167.89 168.46 166.30 168.17 168.17 0.49% 537,600
Aug 4, 2025 166.11 167.78 165.75 167.35 167.35 0.92% 442,100
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% 720,300
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% 708,500
Jul 28, 2025 176.90 176.99 174.07 174.36 174.36 -1.93% 434,600
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% 1,144,200
Jul 22, 2025 176.89 182.21 168.78 181.67 181.67 1.49% 855,622