Skip to main content
Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
179.33
+4.37 (2.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

Avery Dennison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025174.91179.64174.38179.33179.332.50%1,075,974
Dec 4, 2025176.29179.08174.35174.96174.96-0.36%1,063,467
Dec 3, 2025171.56175.80171.03175.59175.591.96%830,673
Dec 2, 2025173.89173.89171.60172.22171.28-0.18%746,679
Dec 1, 2025171.69173.85170.21172.53171.590.09%654,804
Nov 28, 2025172.04173.49172.04172.37171.430.09%246,510
Nov 26, 2025169.86172.98169.86172.22171.281.01%635,875
Nov 25, 2025169.35171.37168.75170.49169.561.73%614,819
Nov 24, 2025169.83171.60167.14167.59166.68-1.68%1,213,679
Nov 21, 2025167.12173.17166.92170.46169.532.68%1,325,113
Nov 20, 2025168.71170.25165.89166.01165.10-1.44%763,597
Nov 19, 2025168.56168.96165.97168.44167.52-0.17%685,647
Nov 18, 2025170.68171.14168.70168.73167.81-1.19%617,948
Nov 17, 2025172.58173.13170.65170.76169.83-1.24%562,386
Nov 14, 2025175.65176.24172.66172.91171.97-1.98%816,852
Nov 13, 2025174.10177.10173.23176.41175.451.38%770,741
Nov 12, 2025174.96175.59172.34174.01173.06-0.17%613,046
Nov 11, 2025174.66177.24174.04174.31173.360.41%615,165
Nov 10, 2025173.90174.59171.07173.59172.64-0.28%484,520
Nov 7, 2025172.49174.81172.18174.07173.121.23%523,002
Nov 6, 2025174.25175.80171.52171.95171.01-1.47%655,978
Nov 5, 2025174.31176.03171.85174.52173.570.07%898,635
Nov 4, 2025174.40175.06172.80174.39173.440.07%779,256
Nov 3, 2025174.25174.34171.42174.27173.32-0.35%805,249
Oct 31, 2025174.32176.04173.46174.89173.94-0.59%676,533
Oct 30, 2025175.55178.47174.66175.93174.97-0.15%611,472
Oct 29, 2025178.62180.20175.85176.20175.24-1.66%779,640
Oct 28, 2025182.01182.14179.02179.17178.19-0.72%502,266
Oct 27, 2025182.20182.20179.10180.47179.48-0.62%605,952
Oct 24, 2025187.13187.68180.97181.59180.60-2.52%965,518
Oct 23, 2025183.53189.24183.00186.28185.264.04%1,963,869
Oct 22, 2025166.58180.62166.13179.04178.069.48%1,848,701
Oct 21, 2025160.83164.07160.30163.53162.642.05%1,112,508
Oct 20, 2025159.76161.00159.73160.25159.380.51%752,750
Oct 17, 2025159.30160.24158.32159.44158.570.06%621,874
Oct 16, 2025159.70160.61158.00159.34158.47-0.15%801,027
Oct 15, 2025160.24161.15158.94159.58158.71-0.34%631,452
Oct 14, 2025156.70160.87156.23160.13159.261.68%684,038
Oct 13, 2025159.05160.50157.45157.49156.63-0.74%862,527
Oct 10, 2025161.54162.73158.45158.67157.80-1.33%634,364
Oct 9, 2025161.90162.60159.75160.81159.93-0.71%667,938
Oct 8, 2025161.60162.58160.95161.96161.080.37%511,070
Oct 7, 2025162.97163.43159.68161.37160.49-0.85%576,889
Oct 6, 2025162.69163.46161.90162.75161.86-0.42%608,350
Oct 3, 2025162.90164.09162.09163.44162.550.47%493,818
Oct 2, 2025162.16163.52162.01162.68161.790.12%505,079
Oct 1, 2025161.50163.27161.50162.49161.600.20%817,543
Sep 30, 2025159.38162.36159.13162.17161.281.09%711,646
Sep 29, 2025161.13161.21159.82160.42159.54-0.21%449,241
Sep 26, 2025159.23161.03159.01160.75159.871.29%403,387