Avery Dennison CorporationAVYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $189.43 | $189.85 | $186.17 | $188.35 | 294,758 |
| 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 |
| 1/16/2026 | $188.01 | $188.81 | $185.78 | $188.65 | 767,156 |
| 1/15/2026 | $188.37 | $190.35 | $186.86 | $189.08 | 597,600 |
| 1/14/2026 | $187.96 | $190.00 | $186.12 | $188.38 | 516,000 |
| 1/13/2026 | $188.34 | $189.67 | $186.53 | $187.73 | 568,027 |
| 1/12/2026 | $188.88 | $190.37 | $187.53 | $187.97 | 388,100 |
| 1/9/2026 | $185.86 | $188.93 | $184.98 | $188.40 | 794,703 |
| 1/8/2026 | $179.04 | $189.60 | $179.04 | $186.02 | 1.06M |
| 1/7/2026 | $181.80 | $183.12 | $179.28 | $180.53 | 529,400 |
| 1/6/2026 | $181.12 | $183.05 | $180.46 | $182.04 | 723,800 |
| 1/5/2026 | $180.29 | $182.51 | $179.71 | $180.54 | 821,310 |
| 1/2/2026 | $181.70 | $183.22 | $179.36 | $182.44 | 825,000 |
| 12/31/2025 | $182.49 | $183.98 | $181.37 | $181.88 | 515,009 |
| 12/30/2025 | $182.12 | $183.94 | $181.75 | $183.16 | 751,800 |
| 12/29/2025 | $181.69 | $183.68 | $181.69 | $182.65 | 530,634 |
| 12/26/2025 | $181.78 | $183.27 | $180.62 | $182.54 | 356,800 |
| 12/24/2025 | $181.29 | $182.22 | $181.00 | $181.71 | 267,100 |
| 12/23/2025 | $181.32 | $181.88 | $180.39 | $181.22 | 772,813 |
| 12/22/2025 | $181.00 | $181.85 | $180.46 | $181.03 | 469,900 |
| 12/19/2025 | $184.16 | $184.16 | $180.43 | $181.15 | 1.36M |
| 12/18/2025 | $184.15 | $185.25 | $183.02 | $183.24 | 719,100 |
| 12/17/2025 | $182.16 | $184.81 | $181.81 | $183.86 | 729,233 |
| 12/16/2025 | $184.08 | $184.30 | $181.16 | $183.12 | 649,300 |
| 12/15/2025 | $182.60 | $183.90 | $181.19 | $183.69 | 544,541 |
| 12/12/2025 | $181.86 | $183.85 | $181.70 | $182.60 | 804,700 |
| 12/11/2025 | $178.42 | $182.33 | $177.26 | $181.66 | 748,000 |
| 12/10/2025 | $173.44 | $178.00 | $172.00 | $177.10 | 862,058 |
| 12/9/2025 | $174.59 | $175.27 | $172.52 | $172.94 | 530,026 |
| 12/8/2025 | $178.18 | $179.65 | $174.02 | $175.31 | 902,900 |
| 12/5/2025 | $174.91 | $179.64 | $174.38 | $179.33 | 1.19M |
| 12/4/2025 | $176.29 | $179.08 | $174.35 | $174.96 | 1.06M |