Education
About Us
Working with TipRanks
Follow Us
Avery Dennison Corp. (AVY)
NYSE:AVY
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
172.49
174.81
172.18
174.07
174.07
+1.23%
523,002
0.75
Nov 06, 2025
174.25
175.80
171.52
171.95
171.95
-1.47%
655,978
0.95
Nov 05, 2025
174.31
176.03
171.85
174.52
174.52
+0.07%
898,635
1.30
Nov 04, 2025
174.40
175.06
172.80
174.39
174.39
+0.07%
779,256
1.14
Nov 03, 2025
174.25
174.34
171.42
174.27
174.27
-0.35%
805,249
1.18
Oct 31, 2025
174.32
176.04
173.46
174.89
174.89
-0.59%
676,533
1.00
Oct 30, 2025
175.55
178.47
174.66
175.93
175.93
-0.15%
611,472
0.90
Oct 29, 2025
178.62
180.20
175.85
176.20
176.20
-1.66%
762,809
1.12
Oct 28, 2025
182.01
182.14
179.02
179.17
179.17
-0.72%
502,056
0.74
Oct 27, 2025
182.20
182.20
179.10
180.47
180.47
-0.62%
605,932
0.89
Oct 24, 2025
187.13
187.68
180.97
181.59
181.59
-2.52%
965,518
1.43
Oct 23, 2025
183.53
189.24
183.00
186.28
186.28
+4.04%
1,963,869
3.02
Oct 22, 2025
166.58
180.62
166.13
179.04
179.04
+9.48%
1,848,701
2.90
Oct 21, 2025
160.83
164.07
160.30
163.53
163.53
+2.05%
1,112,508
1.74
Oct 20, 2025
159.76
161.00
159.73
160.25
160.25
+0.51%
752,748
1.18
Oct 17, 2025
159.30
160.24
158.32
159.44
159.44
+0.06%
621,874
0.97
Oct 16, 2025
159.70
160.61
158.00
159.34
159.34
-0.15%
801,027
1.26
Oct 15, 2025
160.24
161.15
158.94
159.58
159.58
-0.34%
631,452
0.99
Oct 14, 2025
156.70
160.87
156.23
160.13
160.13
+1.68%
684,038
1.08
Oct 13, 2025
159.05
160.50
157.45
157.49
157.49
-0.74%
862,527
1.38
Oct 10, 2025
161.54
162.73
158.45
158.67
158.67
-1.33%
634,364
1.02
Oct 09, 2025
161.90
162.60
159.75
160.81
160.81
-0.71%
667,938
1.08
Oct 08, 2025
161.60
162.58
160.95
161.96
161.96
+0.37%
511,070
0.83
Oct 07, 2025
162.97
163.43
159.68
161.37
161.37
-0.85%
576,889
0.93
Oct 06, 2025
162.69
163.46
161.90
162.75
162.75
-0.42%
608,350
0.99
Oct 03, 2025
162.90
164.09
162.09
163.44
163.44
+0.47%
493,818
0.80
Oct 02, 2025
162.16
163.52
162.01
162.68
162.68
+0.12%
505,079
0.83
Oct 01, 2025
161.50
163.27
161.50
162.49
162.49
+0.20%
817,543
1.34
Sep 30, 2025
159.38
162.36
159.13
162.17
162.17
+1.09%
711,646
1.15
Sep 29, 2025
161.13
161.21
159.82
160.42
160.42
-0.21%
449,241
0.72
Sep 26, 2025
159.23
161.03
159.01
160.75
160.75
+1.29%
403,387
0.61
Sep 25, 2025
160.98
162.63
158.52
158.71
158.71
-2.16%
458,193
0.69
Sep 24, 2025
163.08
164.17
161.28
162.22
162.22
-0.67%
481,784
0.73
Sep 23, 2025
163.24
164.76
162.92
163.32
163.32
+0.07%
647,561
0.97
Sep 22, 2025
164.70
164.90
162.73
163.20
163.20
-0.72%
591,731
0.87
Sep 19, 2025
165.79
165.99
163.97
164.38
164.38
-0.40%
1,316,743
1.94
Sep 18, 2025
164.83
167.15
164.74
165.04
165.04
+0.06%
970,481
1.43
Sep 17, 2025
166.67
169.47
164.37
164.94
164.94
-0.78%
723,580
1.07
Sep 16, 2025
164.60
166.61
164.58
166.23
166.23
+0.84%
656,778
0.98
Sep 15, 2025
166.05
166.76
163.90
164.85
164.85
-0.48%
685,736
1.03
Sep 12, 2025
167.78
168.28
165.60
165.65
165.65
-1.72%
355,987
0.53
Sep 11, 2025
164.90
168.86
164.33
168.55
168.55
+2.32%
481,208
0.72
Sep 10, 2025
165.99
167.25
164.30
164.73
164.73
-1.29%
533,345
0.80
Sep 09, 2025
168.46
168.98
166.38
166.88
166.88
-0.89%
441,744
0.66
Sep 08, 2025
167.53
168.47
165.36
168.38
168.38
+0.19%
858,834
1.29
Sep 05, 2025
167.25
169.43
166.51
168.06
168.06
+0.62%
636,835
0.95
Sep 04, 2025
166.70
167.63
165.71
167.03
167.03
+0.14%
939,970
1.41
Sep 03, 2025
167.65
168.20
165.73
166.80
166.80
-0.93%
526,777
0.79
Sep 02, 2025
170.39
170.74
168.73
169.31
168.37
-0.81%
478,512
0.71
Aug 29, 2025
171.33
172.76
170.86
171.65
170.70
+0.89%
486,904
0.71
Rows: