Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
179.33
+4.37 (2.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.91 | 179.64 | 174.38 | 179.33 | 179.33 | 2.50% | 1,075,974 |
| Dec 4, 2025 | 176.29 | 179.08 | 174.35 | 174.96 | 174.96 | -0.36% | 1,063,467 |
| Dec 3, 2025 | 171.56 | 175.80 | 171.03 | 175.59 | 175.59 | 1.96% | 830,673 |
| Dec 2, 2025 | 173.89 | 173.89 | 171.60 | 172.22 | 171.28 | -0.18% | 746,679 |
| Dec 1, 2025 | 171.69 | 173.85 | 170.21 | 172.53 | 171.59 | 0.09% | 654,804 |
| Nov 28, 2025 | 172.04 | 173.49 | 172.04 | 172.37 | 171.43 | 0.09% | 246,510 |
| Nov 26, 2025 | 169.86 | 172.98 | 169.86 | 172.22 | 171.28 | 1.01% | 635,875 |
| Nov 25, 2025 | 169.35 | 171.37 | 168.75 | 170.49 | 169.56 | 1.73% | 614,819 |
| Nov 24, 2025 | 169.83 | 171.60 | 167.14 | 167.59 | 166.68 | -1.68% | 1,213,679 |
| Nov 21, 2025 | 167.12 | 173.17 | 166.92 | 170.46 | 169.53 | 2.68% | 1,325,113 |
| Nov 20, 2025 | 168.71 | 170.25 | 165.89 | 166.01 | 165.10 | -1.44% | 763,597 |
| Nov 19, 2025 | 168.56 | 168.96 | 165.97 | 168.44 | 167.52 | -0.17% | 685,647 |
| Nov 18, 2025 | 170.68 | 171.14 | 168.70 | 168.73 | 167.81 | -1.19% | 617,948 |
| Nov 17, 2025 | 172.58 | 173.13 | 170.65 | 170.76 | 169.83 | -1.24% | 562,386 |
| Nov 14, 2025 | 175.65 | 176.24 | 172.66 | 172.91 | 171.97 | -1.98% | 816,852 |
| Nov 13, 2025 | 174.10 | 177.10 | 173.23 | 176.41 | 175.45 | 1.38% | 770,741 |
| Nov 12, 2025 | 174.96 | 175.59 | 172.34 | 174.01 | 173.06 | -0.17% | 613,046 |
| Nov 11, 2025 | 174.66 | 177.24 | 174.04 | 174.31 | 173.36 | 0.41% | 615,165 |
| Nov 10, 2025 | 173.90 | 174.59 | 171.07 | 173.59 | 172.64 | -0.28% | 484,520 |
| Nov 7, 2025 | 172.49 | 174.81 | 172.18 | 174.07 | 173.12 | 1.23% | 523,002 |
| Nov 6, 2025 | 174.25 | 175.80 | 171.52 | 171.95 | 171.01 | -1.47% | 655,978 |
| Nov 5, 2025 | 174.31 | 176.03 | 171.85 | 174.52 | 173.57 | 0.07% | 898,635 |
| Nov 4, 2025 | 174.40 | 175.06 | 172.80 | 174.39 | 173.44 | 0.07% | 779,256 |
| Nov 3, 2025 | 174.25 | 174.34 | 171.42 | 174.27 | 173.32 | -0.35% | 805,249 |
| Oct 31, 2025 | 174.32 | 176.04 | 173.46 | 174.89 | 173.94 | -0.59% | 676,533 |
| Oct 30, 2025 | 175.55 | 178.47 | 174.66 | 175.93 | 174.97 | -0.15% | 611,472 |
| Oct 29, 2025 | 178.62 | 180.20 | 175.85 | 176.20 | 175.24 | -1.66% | 779,640 |
| Oct 28, 2025 | 182.01 | 182.14 | 179.02 | 179.17 | 178.19 | -0.72% | 502,266 |
| Oct 27, 2025 | 182.20 | 182.20 | 179.10 | 180.47 | 179.48 | -0.62% | 605,952 |
| Oct 24, 2025 | 187.13 | 187.68 | 180.97 | 181.59 | 180.60 | -2.52% | 965,518 |
| Oct 23, 2025 | 183.53 | 189.24 | 183.00 | 186.28 | 185.26 | 4.04% | 1,963,869 |
| Oct 22, 2025 | 166.58 | 180.62 | 166.13 | 179.04 | 178.06 | 9.48% | 1,848,701 |
| Oct 21, 2025 | 160.83 | 164.07 | 160.30 | 163.53 | 162.64 | 2.05% | 1,112,508 |
| Oct 20, 2025 | 159.76 | 161.00 | 159.73 | 160.25 | 159.38 | 0.51% | 752,750 |
| Oct 17, 2025 | 159.30 | 160.24 | 158.32 | 159.44 | 158.57 | 0.06% | 621,874 |
| Oct 16, 2025 | 159.70 | 160.61 | 158.00 | 159.34 | 158.47 | -0.15% | 801,027 |
| Oct 15, 2025 | 160.24 | 161.15 | 158.94 | 159.58 | 158.71 | -0.34% | 631,452 |
| Oct 14, 2025 | 156.70 | 160.87 | 156.23 | 160.13 | 159.26 | 1.68% | 684,038 |
| Oct 13, 2025 | 159.05 | 160.50 | 157.45 | 157.49 | 156.63 | -0.74% | 862,527 |
| Oct 10, 2025 | 161.54 | 162.73 | 158.45 | 158.67 | 157.80 | -1.33% | 634,364 |
| Oct 9, 2025 | 161.90 | 162.60 | 159.75 | 160.81 | 159.93 | -0.71% | 667,938 |
| Oct 8, 2025 | 161.60 | 162.58 | 160.95 | 161.96 | 161.08 | 0.37% | 511,070 |
| Oct 7, 2025 | 162.97 | 163.43 | 159.68 | 161.37 | 160.49 | -0.85% | 576,889 |
| Oct 6, 2025 | 162.69 | 163.46 | 161.90 | 162.75 | 161.86 | -0.42% | 608,350 |
| Oct 3, 2025 | 162.90 | 164.09 | 162.09 | 163.44 | 162.55 | 0.47% | 493,818 |
| Oct 2, 2025 | 162.16 | 163.52 | 162.01 | 162.68 | 161.79 | 0.12% | 505,079 |
| Oct 1, 2025 | 161.50 | 163.27 | 161.50 | 162.49 | 161.60 | 0.20% | 817,543 |
| Sep 30, 2025 | 159.38 | 162.36 | 159.13 | 162.17 | 161.28 | 1.09% | 711,646 |
| Sep 29, 2025 | 161.13 | 161.21 | 159.82 | 160.42 | 159.54 | -0.21% | 449,241 |
| Sep 26, 2025 | 159.23 | 161.03 | 159.01 | 160.75 | 159.87 | 1.29% | 403,387 |
| Sep 25, 2025 | 160.98 | 162.63 | 158.52 | 158.71 | 157.84 | -2.16% | 458,193 |
| Sep 24, 2025 | 163.08 | 164.17 | 161.28 | 162.22 | 161.33 | -0.67% | 481,784 |
| Sep 23, 2025 | 163.24 | 164.76 | 162.92 | 163.32 | 162.43 | 0.07% | 647,561 |
| Sep 22, 2025 | 164.70 | 164.90 | 162.73 | 163.20 | 162.31 | -0.72% | 591,731 |
| Sep 19, 2025 | 165.79 | 165.99 | 163.97 | 164.38 | 163.48 | -0.40% | 1,316,743 |
| Sep 18, 2025 | 164.83 | 167.15 | 164.74 | 165.04 | 164.14 | 0.06% | 970,481 |
| Sep 17, 2025 | 166.67 | 169.47 | 164.37 | 164.94 | 164.04 | -0.78% | 723,580 |
| Sep 16, 2025 | 164.60 | 166.61 | 164.58 | 166.23 | 165.32 | 0.84% | 656,778 |
| Sep 15, 2025 | 166.05 | 166.76 | 163.90 | 164.85 | 163.95 | -0.48% | 685,736 |
| Sep 12, 2025 | 167.78 | 168.28 | 165.60 | 165.65 | 164.75 | -1.72% | 355,987 |
| Sep 11, 2025 | 164.90 | 168.86 | 164.33 | 168.55 | 167.63 | 2.32% | 481,208 |
| Sep 10, 2025 | 165.99 | 167.25 | 164.30 | 164.73 | 163.83 | -1.29% | 533,345 |
| Sep 9, 2025 | 168.46 | 168.98 | 166.38 | 166.88 | 165.97 | -0.89% | 441,744 |
| Sep 8, 2025 | 167.53 | 168.47 | 165.36 | 168.38 | 167.46 | 0.19% | 858,834 |
| Sep 5, 2025 | 167.25 | 169.43 | 166.51 | 168.06 | 167.14 | 0.62% | 636,835 |
| Sep 4, 2025 | 166.70 | 167.63 | 165.71 | 167.03 | 166.12 | 0.14% | 939,970 |
| Sep 3, 2025 | 167.65 | 168.20 | 165.73 | 166.80 | 165.89 | -1.48% | 526,777 |
| Sep 2, 2025 | 170.39 | 170.74 | 168.73 | 169.31 | 167.45 | -1.36% | 478,512 |
| Aug 29, 2025 | 171.33 | 172.76 | 170.86 | 171.65 | 169.77 | 0.33% | 486,904 |
| Aug 28, 2025 | 174.01 | 174.77 | 170.32 | 171.08 | 169.20 | -1.26% | 452,273 |
| Aug 27, 2025 | 172.90 | 174.05 | 172.20 | 173.26 | 171.36 | 0.02% | 630,586 |
| Aug 26, 2025 | 175.66 | 175.69 | 172.46 | 173.22 | 171.32 | -1.45% | 688,280 |
| Aug 25, 2025 | 178.16 | 178.41 | 175.46 | 175.77 | 173.84 | -1.53% | 399,302 |
| Aug 22, 2025 | 176.85 | 180.59 | 176.85 | 178.50 | 176.54 | 1.49% | 728,207 |
| Aug 21, 2025 | 174.79 | 176.23 | 174.67 | 175.88 | 173.95 | 0.11% | 364,307 |
| Aug 20, 2025 | 175.67 | 177.16 | 174.70 | 175.69 | 173.76 | 0.23% | 537,108 |
| Aug 19, 2025 | 173.34 | 176.01 | 172.66 | 175.29 | 173.37 | 1.76% | 600,044 |
| Aug 18, 2025 | 174.90 | 175.06 | 172.24 | 172.25 | 170.36 | -1.45% | 509,841 |
| Aug 15, 2025 | 178.13 | 178.67 | 174.11 | 174.78 | 172.86 | -1.68% | 513,843 |
| Aug 14, 2025 | 177.52 | 178.24 | 174.53 | 177.76 | 175.81 | -0.93% | 853,518 |
| Aug 13, 2025 | 174.85 | 179.53 | 174.66 | 179.43 | 177.46 | 2.73% | 581,237 |
| Aug 12, 2025 | 172.27 | 174.97 | 171.77 | 174.67 | 172.75 | 1.66% | 906,031 |
| Aug 11, 2025 | 171.03 | 171.97 | 168.63 | 171.82 | 169.93 | 0.59% | 727,451 |
| Aug 8, 2025 | 170.08 | 171.43 | 169.35 | 170.81 | 168.93 | 0.48% | 511,904 |
| Aug 7, 2025 | 169.04 | 170.91 | 167.98 | 170.00 | 168.13 | 1.42% | 747,098 |
| Aug 6, 2025 | 168.28 | 168.51 | 165.63 | 167.62 | 165.78 | -0.33% | 615,361 |
| Aug 5, 2025 | 167.89 | 168.46 | 166.30 | 168.17 | 166.32 | 0.49% | 537,564 |
| Aug 4, 2025 | 166.11 | 167.78 | 165.75 | 167.35 | 165.51 | 0.92% | 442,091 |
| Aug 1, 2025 | 167.34 | 167.34 | 164.19 | 165.82 | 164.00 | -1.16% | 765,721 |
| Jul 31, 2025 | 167.25 | 170.01 | 167.25 | 167.77 | 165.93 | -0.39% | 720,284 |
| Jul 30, 2025 | 171.95 | 171.95 | 167.91 | 168.42 | 166.57 | -2.23% | 587,227 |
| Jul 29, 2025 | 174.40 | 174.87 | 171.93 | 172.27 | 170.38 | -1.20% | 708,451 |
| Jul 28, 2025 | 176.90 | 176.99 | 174.07 | 174.36 | 172.45 | -1.93% | 434,580 |
| Jul 25, 2025 | 178.96 | 179.80 | 176.66 | 177.79 | 175.84 | -0.37% | 461,300 |
| Jul 24, 2025 | 179.90 | 180.94 | 176.85 | 178.45 | 176.49 | -0.67% | 1,058,903 |
| Jul 23, 2025 | 182.54 | 184.44 | 178.48 | 179.66 | 177.69 | -1.11% | 1,144,153 |
| Jul 22, 2025 | 176.89 | 182.21 | 168.79 | 181.67 | 179.68 | 1.49% | 855,622 |
| Jul 21, 2025 | 179.30 | 180.53 | 178.70 | 179.01 | 177.04 | 0.23% | 634,106 |
| Jul 18, 2025 | 181.23 | 181.44 | 177.86 | 178.60 | 176.64 | -1.22% | 519,110 |
| Jul 17, 2025 | 178.13 | 180.97 | 177.49 | 180.80 | 178.81 | 1.47% | 670,102 |