Education
About Us
Working with TipRanks
Follow Us
Avery Dennison Corp. (AVY)
NYSE:AVY
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 14, 2025
177.13
178.96
176.59
178.64
178.64
+1.56%
420,100
0.60
Mar 13, 2025
177.18
178.99
174.91
175.89
175.89
-0.66%
552,837
0.79
Mar 12, 2025
179.48
180.41
177.06
177.06
177.06
-1.72%
542,544
0.78
Rows: