Avery Dennison Corporation - AVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	183.63	184.63	184.63	186.58	183.23	503,400
July 09, 2025	182.74	183.52	183.52	183.7	181.42	549,248
July 08, 2025	180.49	182.24	182.24	183.36	180.3	402,000
July 07, 2025	182.76	180.3	180.3	183.82	180.29	478,822
July 03, 2025	182.54	183.24	183.24	183.8	181.94	339,849
July 02, 2025	181.99	183.43	183.43	183.98	180.64	683,036
July 01, 2025	175.95	181.08	181.08	183.35	175.74	1.12M
June 30, 2025	175.11	175.47	175.47	175.64	174.09	967,400
June 27, 2025	176.3	175.63	175.63	177.74	175.08	2.49M
June 26, 2025	177.45	175.95	175.95	178.16	175.41	875,015
June 25, 2025	178.93	176.6	176.6	180.01	176.18	451,400
June 24, 2025	179.38	179.13	179.13	180.67	178.2	967,300
June 23, 2025	175.5	179.38	179.38	179.73	175.5	1.31M
June 20, 2025	174.46	175.48	175.48	176.15	173.08	1.31M
June 18, 2025	174.16	173.93	173.93	175.77	173.85	775,200
June 17, 2025	175.3	173.95	173.95	176.07	173.79	749,241
June 16, 2025	175.96	176.41	176.41	176.95	174.98	388,611
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

Avery Dennison Corporation (AVY) NYSE