Avery Dennison Corporation - AVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	162.9	163.44	163.44	164.09	162.09	493,814
October 02, 2025	162.16	162.68	162.68	163.52	162.01	505,100
October 01, 2025	161.5	162.49	162.49	163.27	161.5	817,543
September 30, 2025	159.38	162.17	162.17	162.36	159.13	711,646
September 29, 2025	161.13	160.42	160.42	161.21	159.82	449,241
September 26, 2025	159.23	160.75	160.75	161.03	159.01	403,400
September 25, 2025	160.98	158.71	158.71	162.63	158.51	458,200
September 24, 2025	163.08	162.22	162.22	164.17	161.28	481,800
September 23, 2025	163.24	163.32	163.32	164.76	162.92	647,600
September 22, 2025	164.7	163.2	163.2	164.9	162.73	591,731
September 19, 2025	165.79	164.38	164.38	165.99	163.97	1.32M
September 18, 2025	164.83	165.04	165.04	167.15	164.74	970,500
September 17, 2025	166.67	164.94	164.94	169.47	164.37	723,571
September 16, 2025	164.6	166.23	166.23	166.61	164.58	656,800
September 15, 2025	166.05	164.85	164.85	166.76	163.9	685,736
September 12, 2025	167.78	165.65	165.65	168.28	165.6	356,000
September 11, 2025	164.9	168.55	168.55	168.86	164.33	481,208
September 10, 2025	165.99	164.73	164.73	167.25	164.3	533,345
September 09, 2025	168.46	166.88	166.88	168.98	166.38	441,744
September 08, 2025	167.53	168.38	168.38	168.47	165.36	858,834
September 05, 2025	167.25	168.06	168.06	169.43	166.51	636,835
September 04, 2025	166.7	167.03	167.03	167.63	165.71	940,000
September 03, 2025	167.65	166.8	166.8	168.2	165.73	526,800
September 02, 2025	170.39	169.31	168.37	170.74	168.73	478,512
August 29, 2025	171.33	171.65	170.7	172.76	170.86	486,904
August 28, 2025	174.01	171.08	170.13	174.77	170.32	452,300
August 27, 2025	172.9	173.26	173.26	174.05	172.2	630,600
August 26, 2025	175.66	173.22	173.22	175.69	172.46	688,300
August 25, 2025	178.16	175.77	175.77	178.41	175.46	399,302
August 22, 2025	176.85	178.5	178.5	180.59	176.85	728,207
August 21, 2025	174.79	175.88	175.88	176.23	174.67	364,307
August 20, 2025	175.67	175.69	175.69	177.16	174.7	537,108
August 19, 2025	173.34	175.29	175.29	176.01	172.66	600,044
August 18, 2025	174.9	172.25	172.25	175.06	172.24	509,841
August 15, 2025	178.13	174.78	174.78	178.67	174.11	513,843
August 14, 2025	177.52	177.76	177.76	178.24	174.53	853,518
August 13, 2025	174.85	179.43	179.43	179.53	174.66	581,237
August 12, 2025	172.27	174.67	174.67	174.97	171.77	906,031
August 11, 2025	171.03	171.82	171.82	171.97	168.63	727,500
August 08, 2025	170.08	170.81	170.81	171.43	169.35	511,904
August 07, 2025	169.04	170	170	170.91	167.98	747,100
August 06, 2025	168.05	167.62	167.62	168.05	165.91	615,355
August 05, 2025	167.89	168.17	168.17	168.46	166.3	537,600
August 04, 2025	166.11	167.35	167.35	167.78	165.75	442,100
August 01, 2025	167.34	165.82	165.82	167.34	164.19	765,721
July 31, 2025	167.25	167.77	167.77	170.01	167.25	720,300
July 30, 2025	171.95	168.42	168.42	171.95	167.91	587,227
July 29, 2025	174.4	172.27	172.27	174.87	171.93	708,500
July 28, 2025	176.9	174.36	174.36	176.99	174.07	434,600
July 25, 2025	178.96	177.79	177.79	179.8	176.66	461,300
July 24, 2025	179.9	178.45	178.45	180.94	176.85	1.06M
July 23, 2025	182.54	179.66	179.66	184.44	178.48	1.14M
July 22, 2025	176.89	181.67	181.67	182.21	168.78	855,622
July 21, 2025	179.3	179.01	179.01	180.53	178.7	634,106
July 18, 2025	181.23	178.6	178.6	181.44	177.86	519,110
July 17, 2025	178.13	180.8	180.8	180.97	177.49	670,102
July 16, 2025	177.31	178.18	178.18	178.32	175.74	506,713
July 15, 2025	180.98	177.18	177.18	181.07	177.06	420,231
July 14, 2025	181.36	180.45	180.45	181.94	180.04	317,900
July 11, 2025	182.7	182.21	182.21	183.62	181.81	487,015

Avery Dennison Corporation (AVY) NYSE