Avery Dennison Corp (AVY) Historical Stock Data
174.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVY is down -0.20% a day on average. There have been 13 days where Avery Dennison Corp closed green and 17 days where AVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 174.25 | 171.95 | ↓$2.30 (-1.32%) | 171.52 | 175.80 | 655.98K |
| 2025-11-05 | 174.31 | 174.52 | ↑$0.21 (0.12%) | 171.85 | 176.03 | 898.64K |
| 2025-11-04 | 174.40 | 174.39 | ↓$0.01 (-0.01%) | 172.80 | 174.98 | 514.83K |
| 2025-11-03 | 174.25 | 174.27 | ↑$0.02 (0.01%) | 171.42 | 174.33 | 647.30K |
| 2025-10-31 | 174.32 | 174.89 | ↑$0.57 (0.33%) | 173.68 | 176.04 | 463.65K |
| 2025-10-30 | 175.55 | 175.93 | ↑$0.38 (0.22%) | 174.66 | 178.47 | 600.03K |
| 2025-10-29 | 178.62 | 176.20 | ↓$2.42 (-1.35%) | 175.90 | 180.20 | 690.85K |
| 2025-10-28 | 182.01 | 179.17 | ↓$2.84 (-1.56%) | 179.02 | 182.14 | 502.27K |
| 2025-10-27 | 182.20 | 180.47 | ↓$1.73 (-0.95%) | 179.10 | 182.20 | 605.95K |
| 2025-10-24 | 187.13 | 181.59 | ↓$5.54 (-2.96%) | 180.97 | 187.68 | 0.97M |
| 2025-10-23 | 183.53 | 186.28 | ↑$2.76 (1.50%) | 183.03 | 189.24 | 1.96M |
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