Avery Dennison Corp (AVY) Historical Stock Data
181.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVY is up 0.10% a day on average. There have been 14 days where Avery Dennison Corp closed green and 16 days where AVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 184.16 | 181.15 | ↓$3.01 (-1.63%) | 180.43 | 184.16 | 1.36M |
| 2025-12-18 | 184.15 | 183.24 | ↓$0.91 (-0.49%) | 183.02 | 185.25 | 719.06K |
| 2025-12-17 | 182.16 | 183.86 | ↑$1.70 (0.93%) | 181.81 | 184.81 | 729.23K |
| 2025-12-16 | 184.08 | 183.12 | ↓$0.96 (-0.52%) | 181.16 | 184.30 | 649.27K |
| 2025-12-15 | 182.60 | 183.69 | ↑$1.09 (0.60%) | 181.19 | 183.90 | 544.54K |
| 2025-12-12 | 181.86 | 182.60 | ↑$0.74 (0.41%) | 181.70 | 183.85 | 804.67K |
| 2025-12-11 | 178.42 | 181.66 | ↑$3.24 (1.82%) | 177.26 | 182.33 | 747.99K |
| 2025-12-10 | 173.44 | 177.10 | ↑$3.66 (2.11%) | 172.00 | 178.00 | 862.04K |
| 2025-12-09 | 174.59 | 172.94 | ↓$1.65 (-0.95%) | 172.52 | 175.27 | 530.02K |
| 2025-12-08 | 178.18 | 175.31 | ↓$2.87 (-1.61%) | 174.02 | 179.65 | 0.90M |
| 2025-12-05 | 174.91 | 179.33 | ↑$4.42 (2.53%) | 174.38 | 179.64 | 1.19M |
| 2025-12-04 | 176.29 | 174.96 | ↓$1.33 (-0.75%) | 174.35 | 179.08 | 1.06M |
| 2025-12-03 | 171.56 | 175.59 | ↑$4.03 (2.35%) | 171.03 | 175.80 | 831.28K |
| 2025-12-02 | 173.89 | 172.22 | ↓$1.67 (-0.96%) | 171.60 | 173.89 | 746.70K |
| 2025-12-01 | 171.69 | 172.53 | ↑$0.84 (0.49%) | 170.21 | 173.85 | 654.80K |
| 2025-11-28 | 172.04 | 172.37 | ↑$0.33 (0.19%) | 172.04 | 173.49 | 246.51K |
| 2025-11-26 | 169.86 | 172.22 | ↑$2.36 (1.39%) | 169.86 | 172.98 | 635.88K |
| 2025-11-25 | 169.35 | 170.49 | ↑$1.14 (0.67%) | 168.75 | 171.37 | 614.82K |
| 2025-11-24 | 169.83 | 167.59 | ↓$2.24 (-1.32%) | 167.14 | 171.60 | 1.21M |
| 2025-11-21 | 167.12 | 170.46 | ↑$3.34 (2.00%) | 166.92 | 173.17 | 1.33M |
| 2025-11-20 | 168.71 | 166.01 | ↓$2.70 (-1.60%) | 165.89 | 170.25 | 763.60K |
| 2025-11-19 | 168.56 | 168.44 | ↓$0.12 (-0.07%) | 165.97 | 168.96 | 685.65K |
| 2025-11-18 | 170.68 | 168.73 | ↓$1.95 (-1.14%) | 168.70 | 171.14 | 617.95K |
| 2025-11-17 | 172.58 | 170.76 | ↓$1.82 (-1.05%) | 170.65 | 173.13 | 562.38K |
| 2025-11-14 | 175.65 | 172.91 | ↓$2.74 (-1.56%) | 172.66 | 176.24 | 816.85K |
| 2025-11-13 | 174.10 | 176.41 | ↑$2.31 (1.33%) | 173.23 | 177.10 | 770.72K |
| 2025-11-12 | 174.96 | 174.01 | ↓$0.95 (-0.54%) | 172.34 | 175.59 | 613.05K |
| 2025-11-11 | 174.66 | 174.31 | ↓$0.35 (-0.20%) | 174.04 | 177.24 | 615.17K |
| 2025-11-10 | 173.90 | 173.59 | ↓$0.31 (-0.18%) | 171.07 | 174.59 | 484.52K |
| 2025-11-07 | 172.49 | 174.07 | ↑$1.58 (0.92%) | 172.18 | 174.81 | 523K |
Create an account or log in to view more rows.
$AVY slap the ask.
$AVY the market is selling off
$AVY Bullish !!! Can’t wait for Monday!!
$AVY whats the news????
$AVY to the moon
$AVY holy fuck
$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