Avery Dennison Corp (AVY)
181.88
-1.28 (-0.70%)
NYSE · Last Trade: Jan 1st, 7:20 AM EST
Historical Prices For Avery Dennison Corp (AVY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 182.49 | 183.97 | 181.37 | 181.88 | 515,009 | 181.88 |
| 12/30/2025 | 182.12 | 183.94 | 181.75 | 183.16 | 751,759 | 183.16 |
| 12/29/2025 | 181.69 | 183.68 | 181.69 | 182.65 | 530,634 | 182.65 |
| 12/26/2025 | 181.78 | 183.27 | 180.62 | 182.54 | 356,798 | 182.54 |
| 12/24/2025 | 181.29 | 182.22 | 181.00 | 181.71 | 267,092 | 181.71 |
| 12/23/2025 | 181.32 | 181.88 | 180.38 | 181.22 | 772,813 | 181.22 |
| 12/22/2025 | 181.00 | 181.85 | 180.46 | 181.03 | 469,898 | 181.03 |
| 12/19/2025 | 184.16 | 184.16 | 180.43 | 181.15 | 1,357,971 | 181.15 |
| 12/18/2025 | 184.15 | 185.25 | 183.01 | 183.24 | 713,819 | 183.24 |
| 12/17/2025 | 182.16 | 184.81 | 181.81 | 183.86 | 729,233 | 183.86 |
| 12/16/2025 | 184.08 | 184.30 | 181.16 | 183.12 | 649,270 | 183.12 |
| 12/15/2025 | 182.60 | 183.90 | 181.19 | 183.69 | 544,541 | 183.69 |
| 12/12/2025 | 181.86 | 183.85 | 181.70 | 182.60 | 804,669 | 182.60 |
| 12/11/2025 | 178.42 | 182.33 | 177.26 | 181.66 | 748,876 | 181.66 |
| 12/10/2025 | 173.44 | 178.00 | 172.00 | 177.10 | 862,038 | 177.10 |
| 12/09/2025 | 174.59 | 175.27 | 172.52 | 172.94 | 530,007 | 172.94 |
| 12/08/2025 | 178.18 | 179.65 | 174.02 | 175.31 | 902,234 | 175.31 |
| 12/05/2025 | 174.91 | 179.64 | 174.38 | 179.33 | 1,194,828 | 179.33 |
| 12/04/2025 | 176.29 | 179.08 | 174.35 | 174.96 | 1,063,481 | 174.96 |
| 12/03/2025 | 171.56 | 175.80 | 171.03 | 175.59 | 831,280 | 175.59 |
| 12/02/2025 | 173.89 | 173.89 | 171.60 | 172.22 | 746,697 | 171.28 |
| 12/01/2025 | 171.69 | 173.85 | 170.21 | 172.53 | 654,804 | 171.59 |
| 11/28/2025 | 172.04 | 173.49 | 172.04 | 172.37 | 246,510 | 171.43 |
| 11/26/2025 | 169.86 | 172.98 | 169.86 | 172.22 | 635,875 | 171.28 |
| 11/25/2025 | 169.35 | 171.37 | 168.75 | 170.49 | 614,819 | 169.56 |
| 11/24/2025 | 169.83 | 171.60 | 167.14 | 167.59 | 1,209,692 | 166.68 |
| 11/21/2025 | 167.12 | 173.17 | 166.92 | 170.46 | 1,325,113 | 169.53 |
| 11/20/2025 | 168.71 | 170.25 | 165.89 | 166.01 | 763,586 | 165.10 |
| 11/19/2025 | 168.56 | 168.96 | 165.97 | 168.44 | 685,643 | 167.52 |
| 11/18/2025 | 170.68 | 171.13 | 168.70 | 168.73 | 617,948 | 167.81 |
| 11/17/2025 | 172.58 | 173.13 | 170.65 | 170.76 | 562,381 | 169.83 |
| 11/14/2025 | 175.65 | 176.24 | 172.66 | 172.91 | 816,852 | 171.97 |
| 11/13/2025 | 174.10 | 177.10 | 173.23 | 176.41 | 770,716 | 175.45 |
| 11/12/2025 | 174.96 | 175.59 | 172.34 | 174.01 | 613,047 | 173.06 |
| 11/11/2025 | 174.66 | 177.24 | 174.04 | 174.31 | 615,165 | 173.36 |
| 11/10/2025 | 173.90 | 174.59 | 171.07 | 173.59 | 484,520 | 172.64 |
| 11/07/2025 | 172.49 | 174.81 | 172.18 | 174.07 | 523,002 | 173.12 |
| 11/06/2025 | 174.25 | 175.80 | 171.51 | 171.95 | 655,978 | 171.01 |
| 11/05/2025 | 174.31 | 176.03 | 171.85 | 174.52 | 898,634 | 173.57 |
| 11/04/2025 | 174.40 | 175.06 | 172.80 | 174.39 | 779,245 | 173.44 |
| 11/03/2025 | 174.25 | 174.34 | 171.42 | 174.27 | 805,249 | 173.32 |
| 10/31/2025 | 174.32 | 176.04 | 173.46 | 174.89 | 676,533 | 173.94 |
| 10/30/2025 | 175.55 | 178.47 | 174.66 | 175.93 | 611,472 | 174.97 |
| 10/29/2025 | 178.62 | 180.20 | 175.85 | 176.20 | 779,500 | 175.24 |
| 10/28/2025 | 182.01 | 182.14 | 179.02 | 179.17 | 502,267 | 178.19 |
| 10/27/2025 | 182.20 | 182.20 | 179.10 | 180.47 | 605,952 | 179.49 |
| 10/24/2025 | 187.13 | 187.68 | 180.97 | 181.59 | 965,518 | 180.60 |
| 10/23/2025 | 183.52 | 189.24 | 183.00 | 186.28 | 1,963,869 | 185.26 |
| 10/22/2025 | 166.58 | 180.62 | 166.13 | 179.04 | 1,848,541 | 178.06 |
| 10/21/2025 | 160.83 | 164.07 | 160.30 | 163.53 | 1,112,503 | 162.64 |
| 10/20/2025 | 159.76 | 161.00 | 159.73 | 160.25 | 752,750 | 159.38 |
| 10/17/2025 | 159.30 | 160.24 | 158.31 | 159.44 | 621,874 | 158.57 |
| 10/16/2025 | 159.70 | 160.60 | 158.00 | 159.34 | 801,027 | 158.47 |
| 10/15/2025 | 160.24 | 161.15 | 158.94 | 159.58 | 631,452 | 158.71 |
| 10/14/2025 | 156.70 | 160.87 | 156.23 | 160.13 | 684,038 | 159.26 |
| 10/13/2025 | 159.05 | 160.50 | 157.45 | 157.49 | 862,522 | 156.63 |
| 10/10/2025 | 161.54 | 162.72 | 158.45 | 158.67 | 634,364 | 157.80 |
| 10/09/2025 | 161.90 | 162.60 | 159.75 | 160.81 | 667,938 | 159.93 |
| 10/08/2025 | 161.60 | 162.58 | 160.95 | 161.96 | 511,070 | 161.08 |
| 10/07/2025 | 162.97 | 163.43 | 159.68 | 161.37 | 576,889 | 160.49 |
| 10/06/2025 | 162.69 | 163.46 | 161.90 | 162.75 | 608,350 | 161.86 |
| 10/03/2025 | 162.90 | 164.09 | 162.09 | 163.44 | 493,818 | 162.55 |
| 10/02/2025 | 162.16 | 163.52 | 162.01 | 162.68 | 505,079 | 161.79 |
| 10/01/2025 | 161.50 | 163.27 | 161.50 | 162.49 | 817,543 | 161.60 |