Avery Dennison Corporation - AVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	177.03	174.64	174.64	178.15	174.4	316,009
June 12, 2025	176.44	179.34	179.34	179.52	175	495,800
June 11, 2025	180.22	177.35	177.35	180.96	176.76	638,700
June 10, 2025	180.09	180.09	180.09	181.36	179.13	314,203
June 09, 2025	180.24	179.64	179.64	181.44	178.56	647,200
June 06, 2025	180.2	179.87	179.87	180.37	178.05	489,700
June 05, 2025	178.99	177.72	177.72	178.99	177.26	658,650
June 04, 2025	179.29	178.73	178.73	180.41	178.4	752,600
June 03, 2025	176	179.65	179.65	179.89	174.7	758,847
June 02, 2025	176.81	176.18	176.18	177.55	173.64	836,200
May 30, 2025	179.31	177.73	177.73	179.52	175.7	1.31M
May 29, 2025	179.12	179.65	179.65	179.81	177.92	415,000
May 28, 2025	181.13	177.82	177.82	181.31	177.71	258,853
May 27, 2025	179.47	181.35	181.35	181.51	178.49	763,613
May 23, 2025	178.29	177.55	177.55	178.81	177.06	586,550
May 22, 2025	179.45	180.3	180.3	180.87	178.5	371,223
May 21, 2025	182.31	180.12	180.12	182.84	180	518,312
May 20, 2025	183.16	183.97	183.97	184.25	182.16	461,018
May 19, 2025	181.57	183.57	183.57	183.78	181.03	498,746
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

Avery Dennison Corporation (AVY) NYSE