Avery Dennison Corporatio... (AVY)
NYSE: AVY
· Real-Time Price · USD
160.81
2.10 (1.32%)
At close: Sep 26, 2025, 3:59 PM
161.34
0.33%
After-hours: Sep 26, 2025, 07:48 PM EDT
AVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 159.23 | 161.03 | 159.01 | 160.75 | 160.75 | 1.29% | 403,332 |
| Sep 25, 2025 | 160.98 | 162.63 | 158.51 | 158.71 | 158.71 | -2.16% | 458,200 |
| Sep 24, 2025 | 163.08 | 164.17 | 161.28 | 162.22 | 162.22 | -0.67% | 481,800 |
| Sep 23, 2025 | 163.24 | 164.76 | 162.92 | 163.32 | 163.32 | 0.07% | 647,600 |
| Sep 22, 2025 | 164.70 | 164.90 | 162.73 | 163.20 | 163.20 | -0.72% | 591,731 |
| Sep 19, 2025 | 165.79 | 165.99 | 163.97 | 164.38 | 164.38 | -0.40% | 1,316,743 |
| Sep 18, 2025 | 164.83 | 167.15 | 164.74 | 165.04 | 165.04 | 0.06% | 970,500 |
| Sep 17, 2025 | 166.67 | 169.47 | 164.37 | 164.94 | 164.94 | -0.78% | 723,600 |
| Sep 16, 2025 | 164.60 | 166.61 | 164.58 | 166.23 | 166.23 | 0.84% | 656,800 |
| Sep 15, 2025 | 166.05 | 166.76 | 163.90 | 164.85 | 164.85 | -0.48% | 685,736 |
| Sep 12, 2025 | 167.78 | 168.28 | 165.60 | 165.65 | 165.65 | -1.72% | 356,000 |
| Sep 11, 2025 | 164.90 | 168.86 | 164.33 | 168.55 | 168.55 | 2.32% | 481,208 |
| Sep 10, 2025 | 165.99 | 167.25 | 164.30 | 164.73 | 164.73 | -1.29% | 533,345 |
| Sep 9, 2025 | 168.46 | 168.98 | 166.38 | 166.88 | 166.88 | -0.89% | 441,744 |
| Sep 8, 2025 | 167.53 | 168.47 | 165.36 | 168.38 | 168.38 | 0.19% | 858,834 |
| Sep 5, 2025 | 167.25 | 169.43 | 166.51 | 168.06 | 168.06 | 0.62% | 636,835 |
| Sep 4, 2025 | 166.70 | 167.63 | 165.71 | 167.03 | 167.03 | 0.14% | 940,000 |
| Sep 3, 2025 | 167.65 | 168.20 | 165.73 | 166.80 | 166.80 | -1.48% | 526,800 |
| Sep 2, 2025 | 170.39 | 170.74 | 168.73 | 169.31 | 168.37 | -1.36% | 478,512 |
| Aug 29, 2025 | 171.33 | 172.76 | 170.86 | 171.65 | 170.70 | 0.33% | 486,904 |