Avery Dennison Corporatio... (AVY)
NYSE: AVY
· Real-Time Price · USD
166.97
0.17 (0.10%)
At close: Sep 04, 2025, 3:59 PM
166.50
-0.28%
Pre-market: Sep 05, 2025, 08:56 AM EDT
AVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 166.70 | 167.63 | 165.71 | 167.03 | 167.03 | 0.14% | 840,124 |
| 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 |
| Aug 28, 2025 | 174.01 | 174.77 | 170.32 | 171.08 | 170.13 | -1.26% | 452,300 |
| Aug 27, 2025 | 172.90 | 174.05 | 172.20 | 173.26 | 172.30 | 0.02% | 630,600 |
| Aug 26, 2025 | 175.66 | 175.69 | 172.46 | 173.22 | 172.26 | -1.45% | 688,300 |
| Aug 25, 2025 | 178.16 | 178.41 | 175.46 | 175.77 | 174.79 | -1.53% | 399,302 |
| Aug 22, 2025 | 176.85 | 180.59 | 176.85 | 178.50 | 177.51 | 1.49% | 728,207 |
| Aug 21, 2025 | 174.79 | 176.23 | 174.67 | 175.88 | 174.90 | 0.11% | 364,307 |
| Aug 20, 2025 | 175.67 | 177.16 | 174.70 | 175.69 | 174.71 | 0.23% | 537,108 |
| Aug 19, 2025 | 173.34 | 176.01 | 172.66 | 175.29 | 174.32 | 1.76% | 600,044 |
| Aug 18, 2025 | 174.90 | 175.06 | 172.24 | 172.25 | 171.29 | -1.45% | 509,841 |
| Aug 15, 2025 | 178.13 | 178.67 | 174.11 | 174.78 | 173.81 | -1.68% | 513,843 |
| Aug 14, 2025 | 177.52 | 178.24 | 174.53 | 177.76 | 176.77 | -0.93% | 853,518 |
| Aug 13, 2025 | 174.85 | 179.53 | 174.66 | 179.43 | 178.43 | 2.73% | 581,237 |
| Aug 12, 2025 | 172.27 | 174.97 | 171.77 | 174.67 | 173.70 | 1.66% | 906,031 |
| Aug 11, 2025 | 171.03 | 171.97 | 168.63 | 171.82 | 170.87 | 0.59% | 727,500 |
| Aug 8, 2025 | 170.08 | 171.43 | 169.35 | 170.81 | 169.86 | 0.48% | 511,904 |
| Aug 7, 2025 | 169.04 | 170.91 | 167.98 | 170.00 | 169.06 | 1.42% | 747,100 |