tiprankstipranks
Trending News
More News >
Avery Dennison Corp. (AVY)
NYSE:AVY
US Market

Avery Dennison (AVY) Historical Prices

Compare
523 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
179.47
181.51
178.49
181.35
181.35
+2.14%
763,613
0.96
May 23, 2025
178.29
178.81
177.06
177.55
177.55
-1.53%
586,550
0.74
May 22, 2025
179.45
180.87
178.50
180.30
180.30
+0.10%
371,223
0.46
May 21, 2025
182.31
182.84
180.00
180.12
180.12
-2.09%
518,376
0.64
May 20, 2025
183.16
184.25
182.16
183.97
183.97
+0.22%
461,018
0.57
May 19, 2025
181.57
183.78
181.03
183.57
183.57
+0.20%
498,746
0.62
May 16, 2025
181.87
183.56
180.04
183.21
183.21
+0.74%
655,398
0.81
May 15, 2025
180.23
181.90
180.15
181.87
181.87
+0.75%
474,129
0.59
May 14, 2025
181.72
181.84
178.44
180.51
180.51
-0.89%
681,719
0.84
May 13, 2025
182.96
183.80
181.44
182.13
182.13
-0.66%
668,769
0.83
May 12, 2025
176.52
183.73
176.29
183.34
183.34
+6.47%
1,466,720
1.84
May 09, 2025
172.91
173.83
171.94
172.20
172.20
-0.47%
292,583
0.36
May 08, 2025
172.94
174.84
171.77
173.02
173.02
+0.79%
559,257
0.69
May 07, 2025
171.00
173.12
169.87
171.66
171.66
+0.86%
915,348
1.13
May 06, 2025
170.18
170.89
168.64
170.19
170.19
-0.43%
582,984
0.72
May 05, 2025
171.04
172.09
169.70
170.93
170.93
-0.29%
628,472
0.77
May 02, 2025
172.59
172.76
170.06
171.42
171.42
+1.19%
615,443
0.74
May 01, 2025
169.88
171.45
168.83
169.41
169.41
-0.99%
619,537
0.72
Apr 30, 2025
170.22
171.35
168.09
171.11
171.11
-0.36%
766,141
0.89
Apr 29, 2025
169.82
172.83
169.57
171.72
171.72
+0.88%
870,811
1.01
Apr 28, 2025
171.35
172.41
168.50
170.23
170.23
-0.30%
932,783
1.09
Apr 25, 2025
172.87
173.50
168.83
170.75
170.75
-1.65%
695,574
0.81
Apr 24, 2025
169.00
175.25
168.26
173.62
173.62
+1.98%
1,241,483
1.46
Apr 23, 2025
173.48
176.65
168.93
170.25
170.25
-2.62%
1,633,173
1.97
Apr 22, 2025
170.26
175.31
170.26
174.83
174.83
+3.43%
1,150,734
1.39
Apr 21, 2025
169.68
169.85
167.19
169.03
169.03
-1.07%
729,615
0.88
Apr 17, 2025
169.23
172.07
169.23
170.85
170.85
+1.61%
625,591
0.76
Apr 16, 2025
169.82
171.21
167.18
168.15
168.15
-0.80%
737,111
0.90
Apr 15, 2025
171.02
172.97
169.19
169.50
169.50
-1.61%
881,740
1.08
Apr 14, 2025
171.84
172.40
170.16
172.28
172.28
+1.53%
823,196
1.02
Apr 11, 2025
166.58
171.26
164.14
169.68
169.68
+1.86%
1,090,810
1.37
Apr 10, 2025
167.17
167.17
161.50
166.58
166.58
-1.35%
1,221,291
1.55
Apr 09, 2025
157.96
171.10
157.34
168.86
168.86
+5.82%
2,088,984
2.75
Apr 08, 2025
170.00
171.01
157.00
159.58
159.58
-4.03%
1,863,133
2.50
Apr 07, 2025
167.50
172.55
162.53
166.28
166.28
-2.33%
1,861,706
2.55
Apr 04, 2025
173.63
174.91
168.77
170.25
170.25
-3.45%
1,781,064
2.51
Apr 03, 2025
176.58
178.29
173.89
176.34
176.34
-2.35%
1,197,404
1.71
Apr 02, 2025
177.79
180.66
177.69
180.58
180.58
+0.57%
424,790
0.61
Apr 01, 2025
178.15
179.90
176.76
179.56
179.56
+0.89%
502,675
0.72
Mar 31, 2025
175.49
178.40
174.82
177.97
177.97
+1.25%
716,450
1.03
Mar 28, 2025
178.72
179.09
175.15
175.77
175.77
-1.25%
350,687
0.51
Mar 27, 2025
177.61
178.61
176.48
177.99
177.99
+0.03%
377,061
0.54
Mar 26, 2025
175.81
178.21
175.81
177.94
177.94
+1.28%
348,269
0.49
Mar 25, 2025
177.54
178.14
174.19
175.69
175.69
-0.75%
426,931
0.60
Mar 24, 2025
175.31
177.24
174.56
177.01
177.01
+1.39%
575,846
0.80
Mar 21, 2025
175.24
175.68
173.02
174.58
174.58
-1.40%
1,492,702
2.13
Mar 20, 2025
178.10
180.35
176.57
177.05
177.05
-1.15%
740,478
1.06
Mar 19, 2025
179.29
180.63
176.89
179.11
179.11
-0.46%
548,794
0.79
Mar 18, 2025
179.78
180.32
178.70
179.93
179.93
+0.12%
538,600
0.77
Mar 17, 2025
179.23
180.87
178.22
179.72
179.72
+0.60%
497,362
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis