Avery Dennison Corporation - AVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	189	188.39	188.39	190	186.12	415,296
January 13, 2026	188.34	187.73	187.73	189.67	186.53	568,027
January 12, 2026	188.88	187.97	187.97	190.37	187.53	388,100
January 09, 2026	185.86	188.4	188.4	188.93	184.98	794,703
January 08, 2026	179.04	186.02	186.02	189.6	179.04	1.06M
January 07, 2026	181.8	180.53	180.53	183.12	179.28	529,400
January 06, 2026	181.12	182.04	182.04	183.05	180.46	723,800
January 05, 2026	180.29	180.54	180.54	182.51	179.71	821,310
January 02, 2026	181.7	182.44	182.44	183.22	179.36	825,000
December 31, 2025	182.49	181.88	181.88	183.98	181.37	515,009
December 30, 2025	182.12	183.16	183.16	183.94	181.75	751,800
December 29, 2025	181.69	182.65	182.65	183.68	181.69	530,634
December 26, 2025	181.78	182.54	182.54	183.27	180.62	356,800
December 24, 2025	181.29	181.71	181.71	182.22	181	267,100
December 23, 2025	181.32	181.22	181.22	181.88	180.39	772,813
December 22, 2025	181	181.03	181.03	181.85	180.46	469,900
December 19, 2025	184.16	181.15	181.15	184.16	180.43	1.36M
December 18, 2025	184.15	183.24	183.24	185.25	183.02	719,100
December 17, 2025	182.16	183.86	183.86	184.81	181.81	729,233
December 16, 2025	184.08	183.12	183.12	184.3	181.16	649,300
December 15, 2025	182.6	183.69	183.69	183.9	181.19	544,541
December 12, 2025	181.86	182.6	182.6	183.85	181.7	804,669
December 11, 2025	178.42	181.66	181.66	182.33	177.26	748,000
December 10, 2025	173.44	177.1	177.1	178	172	862,058
December 09, 2025	174.59	172.94	172.94	175.27	172.52	530,026
December 08, 2025	178.18	175.31	175.31	179.65	174.02	902,900
December 05, 2025	174.91	179.33	179.33	179.64	174.38	1.19M
December 04, 2025	176.29	174.96	174.96	178.75	174.35	1.06M
December 03, 2025	171.56	175.59	175.59	175.8	171.03	831,300
December 02, 2025	173.89	172.22	171.28	173.89	171.6	746,797
December 01, 2025	171.69	172.53	171.59	173.85	170.21	654,804
November 28, 2025	172.04	172.37	171.43	173.49	172.04	246,510
November 26, 2025	169.86	172.22	171.28	172.98	169.86	635,900
November 25, 2025	169.35	170.49	169.56	171.37	168.75	614,819
November 24, 2025	169.83	167.59	166.68	171.6	167.14	1.21M
November 21, 2025	167.12	170.46	170.46	173.17	166.92	1.33M
November 20, 2025	168.71	166.01	166.01	170.25	165.89	763,600
November 19, 2025	168.56	168.44	168.44	168.96	165.97	685,647
November 18, 2025	170.68	168.73	168.73	171.14	168.7	617,948
November 17, 2025	172.58	170.76	170.76	173.13	170.65	562,400
November 14, 2025	175.65	172.91	172.91	176.24	172.66	816,900
November 13, 2025	174.1	176.43	176.43	176.99	173.23	600,001
November 12, 2025	174.96	174.01	174.01	175.59	172.34	613,000
November 11, 2025	174.66	174.31	174.31	177.24	174.04	615,200
November 10, 2025	173.9	173.59	173.59	174.59	171.07	484,520
November 07, 2025	172.49	174.07	174.07	174.81	172.18	523,002
November 06, 2025	174.25	171.95	171.95	175.8	171.52	656,000
November 05, 2025	174.31	174.52	174.52	176.03	171.85	898,635
November 04, 2025	174.4	174.39	174.39	175.06	172.8	779,256
November 03, 2025	174.25	174.27	174.27	174.34	171.42	805,249
October 31, 2025	174.32	174.8	174.8	176.04	173.46	463,645
October 30, 2025	175.55	175.93	175.93	178.47	174.66	611,500
October 29, 2025	178.62	176.2	176.2	180.2	175.85	779,640
October 28, 2025	182.01	179.17	179.17	182.14	179.02	502,300
October 27, 2025	182.2	180.47	180.47	182.2	179.1	605,952
October 24, 2025	187.13	181.59	181.59	187.68	180.97	965,518
October 23, 2025	183.53	186.28	186.28	189.24	183.03	1.96M
October 22, 2025	166.58	179.04	179.04	180.62	166.13	1.85M
October 21, 2025	160.83	163.53	163.53	164.07	160.3	1.11M
October 20, 2025	159.76	160.25	160.25	161	159.73	752,800

Avery Dennison Corporation (AVY) NYSE