Avery Dennison Corporatio... (AVY)
NYSE: AVY
· Real-Time Price · USD
175.30
-2.46 (-1.38%)
At close: Aug 15, 2025, 10:22 AM
AVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 177.52 | 178.24 | 174.53 | 177.76 | 177.76 | -0.93% | 853,513 |
| Aug 13, 2025 | 174.85 | 179.53 | 174.66 | 179.43 | 179.43 | 2.73% | 581,237 |
| Aug 12, 2025 | 172.27 | 174.97 | 171.77 | 174.67 | 174.67 | 1.66% | 906,031 |
| Aug 11, 2025 | 171.03 | 171.97 | 168.63 | 171.82 | 171.82 | 0.59% | 727,500 |
| Aug 8, 2025 | 170.08 | 171.43 | 169.35 | 170.81 | 170.81 | 0.48% | 511,904 |
| Aug 7, 2025 | 169.04 | 170.91 | 167.98 | 170.00 | 170.00 | 1.42% | 747,100 |
| Aug 6, 2025 | 168.28 | 168.51 | 165.63 | 167.62 | 167.62 | -0.33% | 615,400 |
| Aug 5, 2025 | 167.89 | 168.46 | 166.30 | 168.17 | 168.17 | 0.49% | 537,600 |
| Aug 4, 2025 | 166.11 | 167.78 | 165.75 | 167.35 | 167.35 | 0.92% | 442,100 |
| Aug 1, 2025 | 167.34 | 167.34 | 164.19 | 165.82 | 165.82 | -1.16% | 765,721 |
| Jul 31, 2025 | 167.25 | 170.01 | 167.25 | 167.77 | 167.77 | -0.39% | 720,300 |
| Jul 30, 2025 | 171.95 | 171.95 | 167.91 | 168.42 | 168.42 | -2.23% | 587,227 |
| Jul 29, 2025 | 174.40 | 174.87 | 171.93 | 172.27 | 172.27 | -1.20% | 708,500 |
| Jul 28, 2025 | 176.90 | 176.99 | 174.07 | 174.36 | 174.36 | -1.93% | 434,600 |
| Jul 25, 2025 | 178.96 | 179.80 | 176.66 | 177.79 | 177.79 | -0.37% | 461,300 |
| Jul 24, 2025 | 179.90 | 180.94 | 176.85 | 178.45 | 178.45 | -0.67% | 1,058,903 |
| Jul 23, 2025 | 182.54 | 184.44 | 178.48 | 179.66 | 179.66 | -1.11% | 1,144,200 |
| Jul 22, 2025 | 176.89 | 182.21 | 168.78 | 181.67 | 181.67 | 1.49% | 855,622 |
| Jul 21, 2025 | 179.30 | 180.53 | 178.70 | 179.01 | 179.01 | 0.23% | 634,106 |
| Jul 18, 2025 | 181.23 | 181.44 | 177.86 | 178.60 | 178.60 | -1.22% | 519,110 |