Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
175.63
-0.32 (-0.18%)
At close: Jun 27, 2025, 4:00 PM
175.00
-0.63 (-0.36%)
After-hours: Jun 27, 2025, 7:12 PM EDT
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 176.30 | 177.74 | 175.08 | 175.63 | 175.63 | -0.18% | 2,343,607 |
| Jun 26, 2025 | 177.45 | 178.16 | 175.41 | 175.95 | 175.95 | -0.37% | 875,015 |
| Jun 25, 2025 | 178.93 | 180.01 | 176.18 | 176.60 | 176.60 | -1.41% | 451,364 |
| Jun 24, 2025 | 179.38 | 180.67 | 178.20 | 179.13 | 179.13 | -0.14% | 967,252 |
| Jun 23, 2025 | 175.50 | 179.73 | 175.50 | 179.38 | 179.38 | 2.22% | 1,314,904 |
| Jun 20, 2025 | 174.46 | 176.15 | 173.08 | 175.48 | 175.48 | 0.89% | 1,308,424 |
| Jun 18, 2025 | 174.16 | 175.77 | 173.85 | 173.93 | 173.93 | -0.01% | 775,188 |
| Jun 17, 2025 | 175.30 | 176.07 | 173.79 | 173.95 | 173.95 | -1.39% | 749,241 |
| Jun 16, 2025 | 175.96 | 176.95 | 174.98 | 176.41 | 176.41 | 1.01% | 388,611 |
| Jun 13, 2025 | 177.03 | 178.15 | 174.40 | 174.64 | 174.64 | -2.62% | 316,009 |
| Jun 12, 2025 | 176.44 | 179.52 | 175.00 | 179.34 | 179.34 | 1.12% | 495,767 |
| Jun 11, 2025 | 180.22 | 180.96 | 176.76 | 177.35 | 177.35 | -1.52% | 638,688 |
| Jun 10, 2025 | 180.09 | 181.41 | 179.10 | 180.09 | 180.09 | 0.25% | 410,516 |
| Jun 9, 2025 | 180.24 | 181.44 | 178.56 | 179.64 | 179.64 | -0.13% | 647,178 |
| Jun 6, 2025 | 180.20 | 180.37 | 178.05 | 179.87 | 179.87 | 1.21% | 489,651 |
| Jun 5, 2025 | 178.99 | 178.99 | 177.26 | 177.72 | 177.72 | -0.57% | 658,650 |
| Jun 4, 2025 | 179.29 | 180.41 | 178.40 | 178.73 | 178.73 | -0.51% | 752,585 |
| Jun 3, 2025 | 176.00 | 179.89 | 174.70 | 179.65 | 178.71 | 1.97% | 758,847 |
| Jun 2, 2025 | 176.81 | 177.55 | 173.64 | 176.18 | 175.26 | -0.87% | 836,158 |
| May 30, 2025 | 179.31 | 179.52 | 175.70 | 177.73 | 176.80 | -1.07% | 1,306,680 |
| May 29, 2025 | 179.12 | 179.81 | 177.92 | 179.65 | 178.71 | 1.06% | 414,975 |
| May 28, 2025 | 181.37 | 181.63 | 177.72 | 177.76 | 176.83 | -1.98% | 345,924 |
| May 27, 2025 | 179.47 | 181.51 | 178.49 | 181.35 | 180.40 | 2.14% | 763,613 |
| May 23, 2025 | 178.29 | 178.81 | 177.06 | 177.55 | 176.62 | -1.53% | 586,550 |
| May 22, 2025 | 179.45 | 180.87 | 178.50 | 180.30 | 179.36 | 0.10% | 371,223 |
| May 21, 2025 | 182.31 | 182.84 | 180.00 | 180.12 | 179.18 | -2.09% | 518,376 |
| May 20, 2025 | 183.16 | 184.25 | 182.16 | 183.97 | 183.01 | 0.22% | 461,018 |
| May 19, 2025 | 181.57 | 183.78 | 181.03 | 183.57 | 182.61 | 0.20% | 498,746 |
| May 16, 2025 | 181.87 | 183.56 | 180.04 | 183.21 | 182.25 | 0.74% | 655,398 |
| May 15, 2025 | 180.23 | 181.90 | 180.15 | 181.87 | 180.92 | 0.75% | 474,129 |
| May 14, 2025 | 181.72 | 181.84 | 178.44 | 180.51 | 179.57 | -0.89% | 681,719 |
| May 13, 2025 | 182.96 | 183.80 | 181.44 | 182.13 | 181.18 | -0.66% | 668,769 |
| May 12, 2025 | 176.52 | 183.73 | 176.29 | 183.34 | 182.38 | 6.47% | 1,466,720 |
| May 9, 2025 | 172.91 | 173.83 | 171.94 | 172.20 | 171.30 | -0.47% | 292,583 |
| May 8, 2025 | 172.94 | 174.84 | 171.77 | 173.02 | 172.12 | 0.79% | 559,257 |
| May 7, 2025 | 171.00 | 173.12 | 169.87 | 171.66 | 170.76 | 0.86% | 915,348 |
| May 6, 2025 | 170.18 | 170.89 | 168.64 | 170.19 | 169.30 | -0.43% | 582,984 |
| May 5, 2025 | 171.04 | 172.09 | 169.70 | 170.93 | 170.04 | -0.29% | 628,472 |
| May 2, 2025 | 172.59 | 172.76 | 170.06 | 171.42 | 170.52 | 1.19% | 615,443 |
| May 1, 2025 | 169.88 | 171.45 | 168.83 | 169.41 | 168.52 | -0.99% | 619,537 |
| Apr 30, 2025 | 170.22 | 171.35 | 168.09 | 171.11 | 170.22 | -0.36% | 766,141 |
| Apr 29, 2025 | 169.82 | 172.83 | 169.57 | 171.72 | 170.82 | 0.88% | 870,811 |
| Apr 28, 2025 | 171.35 | 172.41 | 168.50 | 170.23 | 169.34 | -0.30% | 932,783 |
| Apr 25, 2025 | 172.87 | 173.50 | 168.83 | 170.75 | 169.86 | -1.65% | 695,574 |
| Apr 24, 2025 | 169.00 | 175.25 | 168.26 | 173.62 | 172.71 | 1.98% | 1,241,483 |
| Apr 23, 2025 | 173.48 | 176.65 | 168.93 | 170.25 | 169.36 | -2.62% | 1,633,173 |
| Apr 22, 2025 | 170.26 | 175.31 | 170.26 | 174.83 | 173.92 | 3.43% | 1,150,734 |
| Apr 21, 2025 | 169.68 | 169.85 | 167.19 | 169.03 | 168.15 | -1.07% | 729,615 |
| Apr 17, 2025 | 169.23 | 172.07 | 169.23 | 170.85 | 169.96 | 1.61% | 625,591 |
| Apr 16, 2025 | 169.82 | 171.21 | 167.18 | 168.15 | 167.27 | -0.80% | 737,111 |