Avery Dennison Corp (AVY) Historical Stock Data
217.16 ↑4.74 (2.23%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVY is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 211.84 | 217.16 | ↑$5.32 (2.51%) | 211.84 | 217.75 | 672.11K |
| 2024-04-24 | 217.64 | 212.42 | ↓$5.22 (-2.40%) | 210.54 | 224.60 | 798.68K |
| 2024-04-23 | 211.14 | 211.33 | ↑$0.19 (0.09%) | 209.92 | 212.24 | 852.61K |
| 2024-04-22 | 211.68 | 211.77 | ↑$0.09 (0.04%) | 210.65 | 213.35 | 428.36K |
| 2024-04-19 | 209.32 | 211.57 | ↑$2.25 (1.07%) | 209.32 | 212.00 | 618.57K |
| 2024-04-18 | 209.92 | 209.35 | ↓$0.57 (-0.27%) | 208.41 | 210.95 | 340.65K |
| 2024-04-17 | 212.77 | 208.92 | ↓$3.85 (-1.81%) | 208.74 | 213.32 | 442.69K |
| 2024-04-16 | 211.35 | 211.09 | ↓$0.26 (-0.12%) | 209.38 | 212.09 | 333.59K |
| 2024-04-15 | 213.95 | 211.28 | ↓$2.67 (-1.25%) | 210.27 | 215.49 | 286.35K |
| 2024-04-12 | 212.75 | 211.23 | ↓$1.52 (-0.71%) | 211.10 | 214.81 | 460.40K |
| 2024-04-11 | 215.70 | 215.00 | ↓$0.70 (-0.32%) | 214.52 | 216.54 | 325.18K |
| 2024-04-10 | 216.68 | 215.52 | ↓$1.16 (-0.54%) | 215.34 | 217.98 | 389.05K |
| 2024-04-09 | 218.44 | 219.52 | ↑$1.08 (0.49%) | 217.42 | 219.72 | 293.38K |
| 2024-04-08 | 218.62 | 218.20 | ↓$0.42 (-0.19%) | 217.29 | 220.31 | 322.58K |
| 2024-04-05 | 216.85 | 218.11 | ↑$1.26 (0.58%) | 215.88 | 218.69 | 361.10K |
| 2024-04-04 | 222.76 | 217.14 | ↓$5.62 (-2.52%) | 216.83 | 223.92 | 385.57K |
| 2024-04-03 | 220.39 | 221.14 | ↑$0.75 (0.34%) | 219.52 | 221.58 | 358.76K |
| 2024-04-02 | 222.56 | 220.37 | ↓$2.19 (-0.98%) | 219.71 | 222.65 | 402.92K |
| 2024-04-01 | 223.41 | 223.57 | ↑$0.16 (0.07%) | 222.20 | 224.38 | 256K |
| 2024-03-28 | 224.35 | 223.25 | ↓$1.10 (-0.49%) | 223.07 | 225.26 | 316.70K |
| 2024-03-27 | 220.06 | 224.24 | ↑$4.18 (1.90%) | 219.09 | 224.24 | 470.17K |
| 2024-03-26 | 217.44 | 219.41 | ↑$1.97 (0.91%) | 217.44 | 223.07 | 648.34K |
| 2024-03-25 | 215.89 | 217.31 | ↑$1.42 (0.66%) | 215.60 | 217.61 | 339.36K |
| 2024-03-22 | 219.20 | 215.58 | ↓$3.62 (-1.65%) | 215.11 | 219.20 | 343.13K |
| 2024-03-21 | 217.00 | 218.63 | ↑$1.63 (0.75%) | 216.13 | 219.76 | 284.62K |
| 2024-03-20 | 215.43 | 216.47 | ↑$1.04 (0.48%) | 214.20 | 217.27 | 308.01K |
| 2024-03-19 | 214.89 | 215.21 | ↑$0.32 (0.15%) | 214.25 | 216.22 | 368.74K |
| 2024-03-18 | 215.89 | 214.47 | ↓$1.42 (-0.66%) | 214.32 | 217.16 | 355.93K |
| 2024-03-15 | 214.16 | 215.68 | ↑$1.52 (0.71%) | 214.16 | 217.92 | 643.69K |
| 2024-03-14 | 214.08 | 215.97 | ↑$1.89 (0.88%) | 212.77 | 216.47 | 462.43K |
Create an account or log in to view more rows.
$AVY Exciting times ahead people.
$AVY Puts or calls eod Monday
$AVY News Plz.....
$AVY we back boys
$AVY why spike ?
$AVY buy bitches
$AVY every dip gets bought up.
$AVY bounce back baby
$AVY Just buy and hold
$AVY HODL