Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
183.34
+11.14 (6.47%)
At close: May 12, 2025, 4:00 PM
183.34
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 176.52 | 182.25 | 176.29 | 182.35 | - | 5.89% | 733,702 |
| May 9, 2025 | 172.91 | 173.83 | 171.94 | 172.20 | 172.20 | -0.47% | 292,583 |
| May 8, 2025 | 172.94 | 174.84 | 171.77 | 173.02 | 173.02 | 0.79% | 559,257 |
| May 7, 2025 | 171.00 | 173.12 | 169.87 | 171.66 | 171.66 | 0.86% | 915,348 |
| May 6, 2025 | 170.18 | 170.89 | 168.64 | 170.19 | 170.19 | -0.43% | 582,984 |
| May 5, 2025 | 171.04 | 172.09 | 169.70 | 170.93 | 170.93 | -0.29% | 628,472 |
| May 2, 2025 | 172.59 | 172.76 | 170.06 | 171.42 | 171.42 | 1.19% | 615,443 |
| May 1, 2025 | 169.88 | 171.45 | 168.83 | 169.41 | 169.41 | -0.99% | 619,537 |
| Apr 30, 2025 | 170.22 | 171.35 | 168.09 | 171.11 | 171.11 | -0.36% | 766,141 |
| Apr 29, 2025 | 169.82 | 172.83 | 169.57 | 171.72 | 171.72 | 0.88% | 870,811 |
| Apr 28, 2025 | 171.35 | 172.41 | 168.50 | 170.23 | 170.23 | -0.30% | 932,783 |
| Apr 25, 2025 | 172.87 | 173.50 | 168.83 | 170.75 | 170.75 | -1.65% | 695,574 |
| Apr 24, 2025 | 169.00 | 175.25 | 168.26 | 173.62 | 173.62 | 1.98% | 1,241,483 |
| Apr 23, 2025 | 173.48 | 176.65 | 168.93 | 170.25 | 170.25 | -2.62% | 1,633,173 |
| Apr 22, 2025 | 170.26 | 175.31 | 170.26 | 174.83 | 174.83 | 3.43% | 1,150,734 |
| Apr 21, 2025 | 169.68 | 169.85 | 167.19 | 169.03 | 169.03 | -1.07% | 729,615 |
| Apr 17, 2025 | 169.23 | 172.07 | 169.23 | 170.85 | 170.85 | 1.61% | 625,591 |
| Apr 16, 2025 | 169.82 | 171.21 | 167.18 | 168.15 | 168.15 | -0.80% | 737,111 |
| Apr 15, 2025 | 171.02 | 172.97 | 169.19 | 169.50 | 169.50 | -1.61% | 881,740 |
| Apr 14, 2025 | 171.84 | 172.40 | 170.16 | 172.28 | 172.28 | 1.53% | 823,196 |
| Apr 11, 2025 | 166.58 | 171.26 | 164.14 | 169.68 | 169.68 | 1.86% | 1,090,810 |
| Apr 10, 2025 | 167.17 | 167.17 | 161.50 | 166.58 | 166.58 | -1.35% | 1,221,291 |
| Apr 9, 2025 | 157.96 | 171.10 | 157.34 | 168.86 | 168.86 | 5.82% | 2,088,984 |
| Apr 8, 2025 | 170.00 | 171.01 | 157.00 | 159.58 | 159.58 | -4.03% | 1,863,133 |
| Apr 7, 2025 | 167.50 | 172.55 | 162.53 | 166.28 | 166.28 | -2.33% | 1,861,706 |
| Apr 4, 2025 | 173.63 | 174.91 | 168.77 | 170.25 | 170.25 | -3.45% | 1,781,064 |
| Apr 3, 2025 | 176.58 | 178.29 | 173.89 | 176.34 | 176.34 | -2.35% | 1,197,419 |
| Apr 2, 2025 | 177.79 | 180.66 | 177.69 | 180.58 | 180.58 | 0.57% | 424,790 |
| Apr 1, 2025 | 178.15 | 179.90 | 176.76 | 179.56 | 179.56 | 0.89% | 502,675 |
| Mar 31, 2025 | 175.49 | 178.40 | 174.82 | 177.97 | 177.97 | 1.25% | 716,450 |
| Mar 28, 2025 | 178.72 | 179.09 | 175.15 | 175.77 | 175.77 | -1.25% | 350,687 |
| Mar 27, 2025 | 177.61 | 178.61 | 176.48 | 177.99 | 177.99 | 0.03% | 377,061 |
| Mar 26, 2025 | 175.81 | 178.21 | 175.81 | 177.94 | 177.94 | 1.28% | 348,269 |
| Mar 25, 2025 | 177.54 | 178.14 | 174.19 | 175.69 | 175.69 | -0.75% | 426,931 |
| Mar 24, 2025 | 175.31 | 177.24 | 174.56 | 177.01 | 177.01 | 1.39% | 575,854 |
| Mar 21, 2025 | 175.24 | 175.68 | 173.02 | 174.58 | 174.58 | -1.40% | 1,492,702 |
| Mar 20, 2025 | 178.10 | 180.35 | 176.57 | 177.05 | 177.05 | -1.15% | 740,478 |
| Mar 19, 2025 | 179.29 | 180.63 | 176.89 | 179.11 | 179.11 | -0.46% | 548,794 |
| Mar 18, 2025 | 179.78 | 180.32 | 178.70 | 179.93 | 179.93 | 0.12% | 538,652 |
| Mar 17, 2025 | 179.23 | 180.87 | 178.22 | 179.72 | 179.72 | 0.60% | 497,400 |
| Mar 14, 2025 | 177.13 | 178.96 | 176.59 | 178.64 | 178.64 | 1.56% | 420,100 |
| Mar 13, 2025 | 177.18 | 178.99 | 174.91 | 175.89 | 175.89 | -0.66% | 552,843 |
| Mar 12, 2025 | 179.48 | 180.41 | 177.06 | 177.06 | 177.06 | -1.72% | 542,544 |
| Mar 11, 2025 | 186.89 | 186.89 | 180.09 | 180.15 | 180.15 | -3.42% | 601,882 |
| Mar 10, 2025 | 183.92 | 189.75 | 183.88 | 186.52 | 186.52 | 1.40% | 787,721 |
| Mar 7, 2025 | 181.42 | 184.87 | 181.42 | 183.94 | 183.94 | 0.84% | 1,195,522 |
| Mar 6, 2025 | 181.06 | 183.16 | 180.11 | 182.40 | 182.40 | -0.23% | 1,149,114 |
| Mar 5, 2025 | 180.91 | 183.63 | 179.93 | 182.82 | 182.82 | 0.82% | 1,055,995 |
| Mar 4, 2025 | 184.74 | 185.64 | 180.79 | 181.33 | 180.46 | -2.47% | 980,386 |
| Mar 3, 2025 | 189.13 | 190.45 | 185.44 | 185.92 | 185.03 | -1.09% | 557,708 |