AVY(AVY)
AVY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $167.47 | $173.89 | $167.47 | $172.48 | 639,431 |
| 4/16/2026 | $167.47 | $168.89 | $165.31 | $166.27 | 1.01M |
| 4/15/2026 | $170.25 | $170.97 | $167.65 | $168.03 | 501,700 |
| 4/14/2026 | $171.69 | $172.07 | $170.11 | $170.85 | 403,455 |
| 4/13/2026 | $170.72 | $172.40 | $168.16 | $172.22 | 559,300 |
| 4/10/2026 | $174.22 | $174.42 | $170.52 | $171.16 | 634,021 |
| 4/9/2026 | $173.66 | $175.31 | $172.48 | $173.81 | 450,832 |
| 4/8/2026 | $171.99 | $175.98 | $171.28 | $175.31 | 571,011 |
| 4/7/2026 | $168.08 | $169.24 | $166.20 | $167.50 | 564,648 |
| 4/6/2026 | $169.98 | $171.16 | $169.31 | $169.35 | 639,108 |
| 4/2/2026 | $171.51 | $173.74 | $169.62 | $171.47 | 468,243 |
| 4/1/2026 | $172.93 | $176.51 | $172.81 | $173.10 | 550,644 |
| 3/31/2026 | $170.02 | $173.09 | $168.36 | $172.68 | 820,328 |
| 3/30/2026 | $169.45 | $172.80 | $167.10 | $168.15 | 597,300 |
| 3/27/2026 | $167.32 | $169.59 | $166.47 | $167.78 | 698,939 |
| 3/26/2026 | $169.98 | $172.29 | $167.58 | $168.52 | 546,400 |
| 3/25/2026 | $168.12 | $171.33 | $166.95 | $170.64 | 797,100 |
| 3/24/2026 | $163.20 | $166.72 | $163.01 | $165.92 | 482,508 |
| 3/23/2026 | $164.42 | $167.30 | $163.63 | $164.84 | 708,300 |
| 3/20/2026 | $163.14 | $164.66 | $160.44 | $161.16 | 997,400 |
| 3/19/2026 | $163.78 | $164.93 | $160.62 | $162.99 | 722,200 |
| 3/18/2026 | $169.76 | $171.09 | $164.51 | $164.67 | 723,600 |
| 3/17/2026 | $173.36 | $174.37 | $170.75 | $171.11 | 514,317 |
| 3/16/2026 | $171.79 | $173.42 | $171.72 | $171.95 | 598,448 |
| 3/13/2026 | $172.82 | $173.12 | $170.19 | $170.77 | 752,610 |
| 3/12/2026 | $174.08 | $174.08 | $169.04 | $171.01 | 898,700 |
| 3/11/2026 | $173.71 | $175.30 | $172.43 | $174.56 | 704,600 |
| 3/10/2026 | $176.12 | $177.39 | $173.66 | $174.30 | 918,878 |
| 3/9/2026 | $177.55 | $177.69 | $174.38 | $176.47 | 742,664 |
| 3/6/2026 | $182.82 | $182.82 | $178.03 | $179.64 | 486,444 |
| 3/5/2026 | $185.79 | $186.86 | $183.20 | $183.73 | 817,342 |
| 3/4/2026 | $189.43 | $189.85 | $186.17 | $187.20 | 617,450 |
| 3/3/2026 | $191.32 | $193.15 | $187.15 | $190.64 | 492,000 |
| 3/2/2026 | $194.97 | $196.08 | $192.94 | $194.97 | 500,200 |
| 2/27/2026 | $193.06 | $197.16 | $192.40 | $196.35 | 646,000 |
| 2/26/2026 | $194.92 | $194.92 | $192.36 | $192.94 | 604,200 |
| 2/25/2026 | $197.00 | $197.51 | $191.38 | $192.79 | 654,259 |
| 2/24/2026 | $197.45 | $199.54 | $196.01 | $197.45 | 432,818 |
| 2/23/2026 | $195.61 | $196.94 | $194.16 | $196.62 | 609,200 |
| 2/20/2026 | $193.69 | $196.99 | $191.97 | $196.92 | 650,200 |
| 2/19/2026 | $195.30 | $196.72 | $193.14 | $193.60 | 388,400 |
| 2/18/2026 | $194.03 | $195.93 | $193.17 | $195.41 | 328,500 |
| 2/17/2026 | $195.71 | $197.49 | $192.60 | $194.39 | 374,426 |
| 2/13/2026 | $195.19 | $196.90 | $193.76 | $195.80 | 518,708 |
| 2/12/2026 | $193.71 | $197.54 | $193.57 | $195.55 | 646,288 |
| 2/11/2026 | $190.84 | $193.88 | $189.18 | $192.78 | 518,831 |
| 2/10/2026 | $189.89 | $191.91 | $188.15 | $190.67 | 515,029 |
| 2/9/2026 | $190.73 | $191.74 | $189.18 | $189.46 | 636,308 |
| 2/6/2026 | $193.58 | $194.72 | $190.82 | $191.51 | 922,776 |
| 2/5/2026 | $193.37 | $196.00 | $191.04 | $192.88 | 1.47M |
| 2/4/2026 | $185.74 | $194.28 | $183.95 | $193.13 | 1.65M |
| 2/3/2026 | $185.42 | $189.05 | $185.09 | $186.82 | 1.02M |
| 2/2/2026 | $185.32 | $187.33 | $184.17 | $187.09 | 770,300 |
| 1/30/2026 | $183.94 | $185.90 | $182.39 | $185.51 | 555,334 |
| 1/29/2026 | $185.61 | $186.46 | $183.90 | $185.38 | 398,200 |
| 1/28/2026 | $186.82 | $186.95 | $183.90 | $184.87 | 462,400 |
| 1/27/2026 | $187.97 | $188.35 | $185.85 | $186.94 | 394,300 |
| 1/26/2026 | $188.35 | $188.73 | $186.20 | $188.31 | 425,500 |
| 1/23/2026 | $185.38 | $187.47 | $184.66 | $187.43 | 495,100 |
| 1/22/2026 | $185.46 | $187.42 | $184.55 | $185.94 | 398,200 |
| 1/21/2026 | $184.00 | $186.21 | $183.01 | $185.87 | 560,400 |
| 1/20/2026 | $186.42 | $187.00 | $181.64 | $182.21 | 493,400 |