Avery Dennison Corporation - AVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	181.87	183.21	183.21	183.56	180.04	654,581
May 15, 2025	180.23	181.71	181.71	181.91	180.15	359,051
May 14, 2025	181.72	180.51	180.51	181.84	178.44	681,709
May 13, 2025	182.96	182.13	182.13	183.8	181.44	668,800
May 12, 2025	176.52	183.34	183.34	183.73	176.29	1.47M
May 09, 2025	172.91	172.2	172.2	173.83	171.94	292,583
May 08, 2025	172.94	173.02	173.02	174.84	171.77	559,300
May 07, 2025	171	171.66	171.66	173.12	169.87	915,343
May 06, 2025	170.18	170.19	170.19	170.89	168.64	582,984
May 05, 2025	171.04	170.93	170.93	172.09	169.7	628,500
May 02, 2025	172.59	171.42	171.42	172.76	170.06	615,443
May 01, 2025	169.88	169.41	169.41	171.45	168.83	619,537
April 30, 2025	170.22	171.11	171.11	171.35	168.09	766,007
April 29, 2025	169.82	171.72	171.72	172.83	169.57	870,811
April 28, 2025	171.35	170.23	170.23	172.41	168.5	932,800
April 25, 2025	172.87	170.75	170.75	173.5	168.83	695,600
April 24, 2025	169	173.62	173.62	175.25	168.26	1.24M
April 23, 2025	173.48	170.25	170.25	176.65	168.93	1.63M
April 22, 2025	170.26	174.83	174.83	175.31	170.26	1.15M
April 21, 2025	169.68	169.03	169.03	169.85	167.19	729,615
April 17, 2025	169.23	170.85	170.85	172.07	169.23	625,551
April 16, 2025	169.82	168.15	168.15	171.21	167.18	737,111
April 15, 2025	171.02	169.5	169.5	172.97	169.19	881,740
April 14, 2025	171.84	172.28	172.28	172.4	170.16	823,200
April 11, 2025	166.58	169.68	169.68	171.26	164.14	1.09M
April 10, 2025	167.17	166.58	166.58	167.17	161.5	1.22M
April 09, 2025	157.96	168.86	168.86	171.1	157.34	2.09M
April 08, 2025	170	159.58	159.58	171.01	157	1.86M
April 07, 2025	167.5	166.28	166.28	172.55	162.53	1.86M
April 04, 2025	173.63	170.25	170.25	174.91	168.77	1.78M
April 03, 2025	176.58	176.34	176.34	178.29	173.89	1.2M
April 02, 2025	177.79	180.58	180.58	180.66	177.69	424,800
April 01, 2025	178.15	179.56	179.56	179.9	176.76	502,700
March 31, 2025	175.49	177.97	177.97	178.4	174.82	716,450
March 28, 2025	178.72	175.77	175.77	179.09	175.15	350,700
March 27, 2025	177.61	177.99	177.99	178.61	176.48	377,100
March 26, 2025	175.81	177.94	177.94	178.21	175.81	348,300
March 25, 2025	177.54	175.69	175.69	178.14	174.19	426,931
March 24, 2025	175.31	177.01	177.01	177.24	174.56	575,854
March 21, 2025	175.24	174.58	174.58	175.68	173.02	1.49M
March 20, 2025	178.1	177.05	177.05	180.35	176.57	740,500
March 19, 2025	179.29	179.11	179.11	180.63	176.89	548,800
March 18, 2025	179.78	179.93	179.93	180.32	178.7	538,423
March 17, 2025	179.23	179.72	179.72	180.87	178.22	497,400
March 14, 2025	177.13	178.64	178.64	178.96	176.59	420,100
March 13, 2025	177.18	175.89	175.89	178.99	174.91	552,843
March 12, 2025	179.48	177.06	177.06	180.41	177.06	542,544
March 11, 2025	186.89	180.15	180.15	186.89	180.09	601,900
March 10, 2025	183.92	186.52	186.52	189.75	183.88	788,000
March 07, 2025	181.42	183.94	183.94	184.87	181.42	1.2M
March 06, 2025	181.06	182.4	182.4	183.16	180.11	1.15M
March 05, 2025	180.91	182.82	182.82	183.63	179.93	1.06M
March 04, 2025	184.74	181.33	180.45	185.64	180.79	980,400
March 03, 2025	189.13	185.92	185.92	190.45	185.44	524,620
February 28, 2025	186.23	187.97	187.97	188.25	185.88	718,100
February 27, 2025	185.06	185.49	185.49	186.71	184.83	337,534
February 26, 2025	186.49	185.75	185.75	186.59	184.34	480,700
February 25, 2025	185.6	186.38	186.38	186.98	185.24	535,900
February 24, 2025	184.57	184.54	184.54	186.23	183.26	535,296
February 21, 2025	184.34	184.36	184.36	184.92	183.03	649,218

Avery Dennison Corporation (AVY) NYSE