Avery Dennison Corporation - AVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	159.3	159.44	159.44	160.24	158.32	621,900
October 16, 2025	159.7	159.34	159.34	160.6	158	801,027
October 15, 2025	160.24	159.58	159.58	161.15	158.94	631,500
October 14, 2025	156.7	160.13	160.13	160.87	156.23	684,038
October 13, 2025	159.05	157.49	157.49	160.5	157.45	862,527
October 10, 2025	161.54	158.67	158.67	162.73	158.45	634,400
October 09, 2025	161.9	160.81	160.81	162.6	159.75	667,938
October 08, 2025	161.6	161.96	161.96	162.58	160.95	511,100
October 07, 2025	162.97	161.37	161.37	163.43	159.68	576,900
October 06, 2025	162.69	162.75	162.75	163.46	161.9	608,400
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

Avery Dennison Corporation (AVY) NYSE