Education
About Us
Working with TipRanks
Follow Us
Avery Dennison Corp. (AVY)
NYSE:AVY
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2025
186.89
186.89
180.09
180.15
180.15
-3.42%
601,882
0.87
Mar 10, 2025
183.92
189.75
183.88
186.52
186.52
+1.40%
787,994
1.14
Mar 07, 2025
181.42
184.87
181.42
183.94
183.94
+0.84%
1,195,522
1.75
Mar 06, 2025
181.06
183.16
180.11
182.40
182.40
-0.23%
1,149,114
1.71
Mar 05, 2025
180.91
183.63
179.93
182.82
182.82
+1.31%
1,055,995
1.60
Mar 04, 2025
184.74
185.64
180.79
181.33
180.45
-1.99%
980,386
1.50
Mar 03, 2025
189.13
190.45
185.44
185.92
185.02
-0.61%
557,708
0.85
Feb 28, 2025
186.23
188.25
185.88
187.97
187.06
+1.83%
718,085
1.09
Feb 27, 2025
185.06
186.71
184.83
185.49
184.59
+0.35%
337,534
0.51
Feb 26, 2025
186.49
186.59
184.34
185.75
184.85
+0.15%
480,687
0.72
Feb 25, 2025
185.60
186.98
185.24
186.38
185.48
+1.49%
535,858
0.81
Feb 24, 2025
184.57
186.23
183.26
184.54
183.64
+0.59%
569,222
0.86
Feb 21, 2025
184.34
184.92
183.03
184.36
183.46
+0.54%
672,244
1.01
Feb 20, 2025
183.12
184.45
182.10
184.27
183.38
+1.20%
700,036
1.06
Feb 19, 2025
182.09
183.93
182.07
182.98
182.09
+0.11%
727,876
1.11
Rows: