AVY(AVY)
AVY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $165.87 | $165.97 | $162.86 | $165.76 | 1.02M |
| 6/25/2026 | $163.37 | $168.00 | $162.50 | $164.61 | 692,400 |
| 6/24/2026 | $159.24 | $164.39 | $158.24 | $163.15 | 897,333 |
| 6/23/2026 | $157.84 | $159.08 | $157.01 | $157.86 | 587,700 |
| 6/22/2026 | $157.74 | $159.65 | $156.61 | $157.48 | 637,681 |
| 6/18/2026 | $160.60 | $162.82 | $157.92 | $158.68 | 1.51M |
| 6/17/2026 | $160.58 | $163.78 | $158.18 | $159.55 | 777,800 |
| 6/16/2026 | $160.54 | $162.97 | $160.54 | $161.92 | 554,400 |
| 6/15/2026 | $161.07 | $162.03 | $159.80 | $159.82 | 624,932 |
| 6/12/2026 | $160.33 | $161.29 | $158.51 | $159.25 | 852,500 |
| 6/11/2026 | $155.52 | $160.19 | $154.41 | $158.75 | 956,882 |
| 6/10/2026 | $160.37 | $160.39 | $156.00 | $156.07 | 1.08M |
| 6/9/2026 | $154.26 | $159.39 | $153.71 | $159.35 | 964,800 |
| 6/8/2026 | $153.75 | $154.18 | $152.42 | $153.01 | 495,634 |
| 6/5/2026 | $153.55 | $156.23 | $152.73 | $155.18 | 589,036 |
| 6/4/2026 | $157.92 | $158.58 | $152.55 | $153.25 | 456,585 |
| 6/3/2026 | $155.50 | $157.78 | $155.30 | $155.89 | 740,900 |
| 6/2/2026 | $155.43 | $157.80 | $154.94 | $157.04 | 1.01M |
| 6/1/2026 | $157.11 | $157.55 | $155.15 | $155.48 | 537,000 |
| 5/29/2026 | $160.64 | $161.49 | $158.97 | $159.07 | 1.07M |
| 5/28/2026 | $158.91 | $161.68 | $157.89 | $161.18 | 559,800 |
| 5/27/2026 | $161.17 | $163.50 | $159.38 | $160.52 | 687,500 |
| 5/26/2026 | $160.01 | $160.64 | $158.58 | $159.80 | 626,321 |
| 5/22/2026 | $159.26 | $160.55 | $158.40 | $159.66 | 468,812 |
| 5/21/2026 | $156.62 | $160.00 | $155.00 | $158.90 | 623,300 |
| 5/20/2026 | $153.99 | $158.46 | $152.68 | $158.32 | 808,200 |
| 5/19/2026 | $156.43 | $157.63 | $154.08 | $154.26 | 571,600 |
| 5/18/2026 | $156.51 | $159.27 | $156.11 | $156.84 | 548,800 |
| 5/15/2026 | $158.47 | $159.10 | $156.02 | $156.21 | 646,747 |
| 5/14/2026 | $159.72 | $160.68 | $158.44 | $159.11 | 577,900 |
| 5/13/2026 | $160.29 | $162.00 | $158.28 | $158.74 | 705,936 |
| 5/12/2026 | $162.59 | $163.25 | $160.02 | $160.11 | 771,334 |
| 5/11/2026 | $163.78 | $163.78 | $161.38 | $162.02 | 705,600 |
| 5/8/2026 | $166.08 | $166.09 | $163.07 | $163.51 | 539,400 |
| 5/7/2026 | $167.00 | $169.07 | $164.48 | $165.53 | 895,000 |
| 5/6/2026 | $165.60 | $169.13 | $165.33 | $166.68 | 649,400 |
| 5/5/2026 | $160.73 | $163.79 | $159.19 | $161.97 | 633,600 |
| 5/4/2026 | $161.93 | $163.78 | $159.63 | $160.46 | 774,300 |
| 5/1/2026 | $164.82 | $165.11 | $162.90 | $163.03 | 656,200 |
| 4/30/2026 | $163.33 | $167.03 | $162.81 | $163.93 | 794,000 |
| 4/29/2026 | $163.99 | $166.00 | $161.55 | $162.95 | 862,900 |
| 4/28/2026 | $167.89 | $173.07 | $166.38 | $166.49 | 1.11M |
| 4/27/2026 | $165.50 | $167.60 | $164.46 | $164.98 | 779,600 |
| 4/24/2026 | $166.68 | $167.55 | $165.11 | $165.50 | 464,200 |
| 4/23/2026 | $168.10 | $170.14 | $166.38 | $167.43 | 499,300 |
| 4/22/2026 | $170.15 | $170.95 | $166.87 | $167.05 | 518,100 |
| 4/21/2026 | $172.88 | $173.34 | $169.15 | $169.46 | 474,300 |
| 4/20/2026 | $172.08 | $173.76 | $170.68 | $172.12 | 461,500 |
| 4/17/2026 | $167.47 | $173.89 | $167.47 | $172.48 | 639,400 |
| 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 | 403,400 |
| 4/13/2026 | $170.72 | $172.40 | $168.16 | $172.22 | 559,300 |
| 4/10/2026 | $174.22 | $174.42 | $170.52 | $171.16 | 634,000 |
| 4/9/2026 | $173.66 | $175.31 | $172.48 | $173.81 | 450,800 |
| 4/8/2026 | $171.99 | $175.98 | $171.28 | $175.31 | 571,000 |
| 4/7/2026 | $168.08 | $169.24 | $166.20 | $167.50 | 564,600 |
| 4/6/2026 | $169.98 | $171.16 | $169.31 | $169.35 | 639,100 |
| 4/2/2026 | $171.51 | $173.74 | $169.62 | $171.47 | 468,200 |
| 4/1/2026 | $172.93 | $176.51 | $172.81 | $173.10 | 550,600 |
| 3/31/2026 | $170.02 | $173.09 | $168.36 | $172.68 | 820,300 |
| 3/30/2026 | $169.45 | $172.80 | $167.10 | $168.15 | 597,300 |