Avery Dennison Corporatio... (AVY)
178.99
-0.94 (-0.52%)
At close: Mar 19, 2025, 3:59 PM
AVY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 179.78 | 180.32 | 178.70 | 179.93 | 0.21 | 0.12% | 538,423 |
| Mar 17, 2025 | 179.23 | 180.87 | 178.22 | 179.72 | 1.08 | 0.60% | 497,400 |
| Mar 14, 2025 | 177.13 | 178.96 | 176.59 | 178.64 | 2.75 | 1.56% | 420,100 |
| Mar 13, 2025 | 177.18 | 178.99 | 174.91 | 175.89 | -1.17 | -0.66% | 552,843 |
| Mar 12, 2025 | 179.48 | 180.41 | 177.06 | 177.06 | -3.09 | -1.72% | 542,544 |
| Mar 11, 2025 | 186.89 | 186.89 | 180.09 | 180.15 | -6.37 | -3.42% | 601,900 |
| Mar 10, 2025 | 183.92 | 189.75 | 183.88 | 186.52 | 2.58 | 1.40% | 788,000 |
| Mar 7, 2025 | 181.42 | 184.87 | 181.42 | 183.94 | 1.54 | 0.84% | 1,195,522 |
| Mar 6, 2025 | 181.06 | 183.16 | 180.11 | 182.40 | -0.42 | -0.23% | 1,149,114 |
| Mar 5, 2025 | 180.91 | 183.63 | 179.93 | 182.82 | 1.49 | 0.82% | 1,056,000 |
| Mar 4, 2025 | 184.74 | 185.64 | 180.79 | 181.33 | -4.59 | -2.47% | 980,400 |
| Mar 3, 2025 | 189.13 | 190.45 | 185.44 | 185.92 | -2.05 | -1.09% | 557,708 |
| Feb 28, 2025 | 186.23 | 188.25 | 185.88 | 187.97 | 2.48 | 1.34% | 718,100 |
| Feb 27, 2025 | 185.06 | 186.71 | 184.83 | 185.49 | -0.26 | -0.14% | 337,534 |
| Feb 26, 2025 | 186.49 | 186.59 | 184.34 | 185.75 | -0.63 | -0.34% | 480,700 |
| Feb 25, 2025 | 185.60 | 186.98 | 185.24 | 186.38 | 1.84 | 1.00% | 535,900 |
| Feb 24, 2025 | 184.57 | 186.23 | 183.26 | 184.54 | 0.18 | 0.10% | 569,222 |
| Feb 21, 2025 | 184.34 | 184.92 | 183.03 | 184.36 | 0.09 | 0.05% | 672,244 |
| Feb 20, 2025 | 183.12 | 184.45 | 182.10 | 184.27 | 1.29 | 0.70% | 700,036 |
| Feb 19, 2025 | 182.09 | 183.93 | 182.07 | 182.98 | -0.69 | -0.38% | 727,900 |
| Feb 18, 2025 | 182.13 | 183.79 | 181.47 | 183.67 | 2.06 | 1.13% | 420,000 |
| Feb 14, 2025 | 183.71 | 184.82 | 180.43 | 181.61 | -1.27 | -0.69% | 526,618 |
| Feb 13, 2025 | 182.27 | 183.84 | 181.78 | 182.88 | 1.69 | 0.93% | 512,900 |
| Feb 12, 2025 | 178.96 | 183.80 | 178.72 | 181.19 | 1.20 | 0.67% | 815,518 |
| Feb 11, 2025 | 180.68 | 181.91 | 178.84 | 179.99 | -1.71 | -0.94% | 745,800 |
| Feb 10, 2025 | 180.00 | 182.22 | 179.06 | 181.70 | 2.55 | 1.42% | 568,549 |
| Feb 7, 2025 | 182.09 | 182.23 | 178.72 | 179.15 | -2.53 | -1.39% | 675,442 |
| Feb 6, 2025 | 186.08 | 186.08 | 180.86 | 181.68 | -2.95 | -1.60% | 873,000 |
| Feb 5, 2025 | 183.12 | 184.96 | 181.18 | 184.63 | 2.01 | 1.10% | 940,847 |
| Feb 4, 2025 | 184.21 | 184.21 | 182.28 | 182.62 | -0.72 | -0.39% | 725,900 |
| Feb 3, 2025 | 182.46 | 184.02 | 180.50 | 183.34 | -2.39 | -1.29% | 1,023,544 |
| Jan 31, 2025 | 184.70 | 188.33 | 184.46 | 185.73 | 3.24 | 1.78% | 1,500,428 |
| Jan 30, 2025 | 187.04 | 187.12 | 179.20 | 182.49 | -10.42 | -5.40% | 2,345,200 |
| Jan 29, 2025 | 192.88 | 194.75 | 192.33 | 192.91 | -0.39 | -0.20% | 1,066,900 |
| Jan 28, 2025 | 195.15 | 196.41 | 192.89 | 193.30 | -2.61 | -1.33% | 661,602 |
| Jan 27, 2025 | 192.59 | 195.92 | 191.11 | 195.91 | 4.39 | 2.29% | 823,613 |
| Jan 24, 2025 | 193.43 | 194.53 | 190.95 | 191.52 | -1.84 | -0.95% | 682,027 |
| Jan 23, 2025 | 190.53 | 193.44 | 189.61 | 193.36 | 2.83 | 1.49% | 675,437 |
| Jan 22, 2025 | 191.19 | 192.45 | 190.05 | 190.53 | -1.97 | -1.02% | 597,323 |
| Jan 21, 2025 | 192.18 | 193.97 | 191.47 | 192.50 | 1.18 | 0.62% | 879,600 |
| Jan 17, 2025 | 192.25 | 193.22 | 190.76 | 191.32 | 0.08 | 0.04% | 623,811 |
| Jan 16, 2025 | 190.32 | 191.37 | 189.54 | 191.24 | 1.01 | 0.53% | 382,541 |
| Jan 15, 2025 | 191.96 | 193.55 | 189.62 | 190.23 | 0.92 | 0.49% | 628,739 |
| Jan 14, 2025 | 189.05 | 189.99 | 187.75 | 189.31 | 1.35 | 0.72% | 516,600 |
| Jan 13, 2025 | 184.46 | 188.17 | 184.42 | 187.96 | 3.10 | 1.68% | 560,817 |
| Jan 10, 2025 | 185.35 | 187.01 | 184.70 | 184.86 | -2.85 | -1.52% | 431,400 |
| Jan 8, 2025 | 185.81 | 187.88 | 184.56 | 187.71 | 1.02 | 0.55% | 405,600 |
| Jan 7, 2025 | 188.25 | 191.24 | 186.12 | 186.69 | -1.35 | -0.72% | 485,812 |
| Jan 6, 2025 | 185.29 | 189.85 | 185.29 | 188.04 | 2.95 | 1.59% | 823,929 |
| Jan 3, 2025 | 183.45 | 185.40 | 181.99 | 185.09 | 1.78 | 0.97% | 915,336 |