Avery Dennison Corp (AVY) Historical Stock Data
166.28 ↓3.97 (-2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVY is down -0.09% a day on average. There have been 16 days where Avery Dennison Corp closed green and 14 days where AVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 167.50 | 166.28 | ↓$1.22 (-0.73%) | 162.53 | 172.55 | 1.86M |
| 2025-04-04 | 173.63 | 170.25 | ↓$3.38 (-1.95%) | 168.77 | 174.91 | 1.78M |
| 2025-04-03 | 176.58 | 176.34 | ↓$0.24 (-0.14%) | 173.89 | 178.29 | 1.20M |
| 2025-04-02 | 177.79 | 180.58 | ↑$2.79 (1.57%) | 177.69 | 180.66 | 424.79K |
| 2025-04-01 | 178.15 | 179.56 | ↑$1.41 (0.79%) | 176.76 | 179.90 | 502.68K |
| 2025-03-31 | 175.49 | 177.97 | ↑$2.48 (1.41%) | 174.82 | 178.40 | 716.45K |
| 2025-03-28 | 178.72 | 175.77 | ↓$2.95 (-1.65%) | 175.15 | 179.09 | 350.69K |
| 2025-03-27 | 177.61 | 177.99 | ↑$0.38 (0.21%) | 176.48 | 178.61 | 377.06K |
| 2025-03-26 | 175.81 | 177.94 | ↑$2.13 (1.21%) | 175.81 | 178.21 | 348.27K |
| 2025-03-25 | 177.54 | 175.69 | ↓$1.85 (-1.04%) | 174.19 | 178.14 | 426.55K |
| 2025-03-24 | 175.31 | 177.01 | ↑$1.70 (0.97%) | 174.56 | 177.24 | 575.85K |
| 2025-03-21 | 175.24 | 174.58 | ↓$0.66 (-0.38%) | 173.02 | 175.68 | 1.49M |
| 2025-03-20 | 178.10 | 177.05 | ↓$1.05 (-0.59%) | 176.57 | 180.35 | 740.48K |
| 2025-03-19 | 179.29 | 179.11 | ↓$0.18 (-0.10%) | 176.89 | 180.63 | 548.79K |
| 2025-03-18 | 179.78 | 179.93 | ↑$0.15 (0.08%) | 178.70 | 180.32 | 538.65K |
| 2025-03-17 | 179.23 | 179.72 | ↑$0.49 (0.27%) | 178.22 | 180.87 | 497.40K |
| 2025-03-14 | 177.13 | 178.64 | ↑$1.51 (0.85%) | 176.59 | 178.96 | 420.10K |
| 2025-03-13 | 177.18 | 175.89 | ↓$1.29 (-0.73%) | 174.91 | 178.99 | 552.84K |
| 2025-03-12 | 179.48 | 177.06 | ↓$2.42 (-1.35%) | 177.06 | 180.41 | 542.54K |
| 2025-03-11 | 186.89 | 180.15 | ↓$6.74 (-3.61%) | 180.09 | 186.89 | 601.88K |
| 2025-03-10 | 183.92 | 186.52 | ↑$2.60 (1.41%) | 183.88 | 189.75 | 787.99K |
| 2025-03-07 | 181.42 | 183.94 | ↑$2.52 (1.39%) | 181.42 | 184.87 | 1.20M |
| 2025-03-06 | 181.06 | 182.40 | ↑$1.34 (0.74%) | 180.11 | 183.16 | 1.15M |
| 2025-03-05 | 180.91 | 182.82 | ↑$1.91 (1.06%) | 179.93 | 183.63 | 1.06M |
| 2025-03-04 | 184.74 | 181.33 | ↓$3.41 (-1.85%) | 180.79 | 185.64 | 0.98M |
| 2025-03-03 | 189.13 | 185.92 | ↓$3.21 (-1.70%) | 185.44 | 190.45 | 557.71K |
| 2025-02-28 | 186.23 | 187.97 | ↑$1.74 (0.93%) | 185.88 | 188.25 | 718.09K |
| 2025-02-27 | 185.06 | 185.49 | ↑$0.43 (0.23%) | 184.83 | 186.71 | 337.53K |
| 2025-02-26 | 186.49 | 185.75 | ↓$0.74 (-0.40%) | 184.34 | 186.59 | 480.69K |
| 2025-02-25 | 185.60 | 186.38 | ↑$0.78 (0.42%) | 185.24 | 186.98 | 535.86K |
Create an account or log in to view more rows.
$AVY YALL READY????????
$AVY what caused the sell off in an otherwise good tech market today?
$AVY Fake dip news.
$AVY i'm out of slaps for the day
$AVY There is nothing wrong with a decent pullback
$AVY wow
looking like it’s going to be a monster day!
$AVY Exciting times ahead people.
$AVY Puts or calls eod Monday
$AVY News Plz.....
$AVY we back boys