Avery Dennison CorporationAVYNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $180.29 | $189.60 | $179.04 | $186.02 | 895,491 |
| 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 |
| 12/3/2025 | $171.56 | $175.80 | $171.03 | $175.59 | 831,300 |
| 12/2/2025 | $173.89 | $173.89 | $171.60 | $172.22 | 746,797 |
| 12/1/2025 | $171.69 | $173.85 | $170.21 | $172.53 | 654,804 |
| 11/28/2025 | $172.04 | $173.49 | $172.04 | $172.37 | 246,510 |
| 11/26/2025 | $169.86 | $172.98 | $169.86 | $172.22 | 635,900 |
| 11/25/2025 | $169.35 | $171.37 | $168.75 | $170.49 | 614,819 |
| 11/24/2025 | $169.83 | $171.60 | $167.14 | $167.59 | 1.21M |
| 11/21/2025 | $167.12 | $173.17 | $166.92 | $170.46 | 1.33M |
| 11/20/2025 | $168.71 | $170.25 | $165.89 | $166.01 | 763,600 |
| 11/19/2025 | $168.56 | $168.96 | $165.97 | $168.44 | 685,647 |
| 11/18/2025 | $170.68 | $171.14 | $168.70 | $168.73 | 617,948 |
| 11/17/2025 | $172.58 | $173.13 | $170.65 | $170.76 | 562,400 |
| 11/14/2025 | $175.65 | $176.24 | $172.66 | $172.91 | 816,900 |
| 11/13/2025 | $174.10 | $177.10 | $173.23 | $176.41 | 770,741 |
| 11/12/2025 | $174.96 | $175.59 | $172.34 | $174.01 | 613,046 |
| 11/11/2025 | $174.66 | $177.24 | $174.04 | $174.31 | 615,200 |
| 11/10/2025 | $173.90 | $174.59 | $171.07 | $173.59 | 484,520 |
| 11/7/2025 | $172.49 | $174.81 | $172.18 | $174.07 | 523,002 |
| 11/6/2025 | $174.25 | $175.80 | $171.52 | $171.95 | 656,000 |
| 11/5/2025 | $174.31 | $176.03 | $171.85 | $174.52 | 898,635 |
| 11/4/2025 | $174.40 | $175.06 | $172.80 | $174.39 | 779,256 |
| 11/3/2025 | $174.25 | $174.34 | $171.42 | $174.27 | 805,249 |
| 10/31/2025 | $174.32 | $176.04 | $173.46 | $174.89 | 676,533 |
| 10/30/2025 | $175.55 | $178.47 | $174.66 | $175.93 | 611,500 |
| 10/29/2025 | $178.62 | $180.20 | $175.85 | $176.20 | 779,640 |
| 10/28/2025 | $182.01 | $182.14 | $179.02 | $179.17 | 502,300 |
| 10/27/2025 | $182.20 | $182.20 | $179.10 | $180.47 | 605,952 |
| 10/24/2025 | $187.13 | $187.68 | $180.97 | $181.59 | 965,518 |
| 10/23/2025 | $183.53 | $189.24 | $183.00 | $186.28 | 1.96M |
| 10/22/2025 | $166.58 | $180.62 | $166.13 | $179.04 | 1.85M |
| 10/21/2025 | $160.83 | $164.07 | $160.30 | $163.53 | 1.11M |
| 10/20/2025 | $159.76 | $161.00 | $159.73 | $160.25 | 752,800 |
| 10/17/2025 | $159.30 | $160.24 | $158.32 | $159.44 | 621,900 |
| 10/16/2025 | $159.70 | $160.60 | $158.00 | $159.34 | 801,027 |
| 10/15/2025 | $160.24 | $161.15 | $158.94 | $159.58 | 631,500 |
| 10/14/2025 | $156.70 | $160.87 | $156.23 | $160.13 | 684,038 |
| 10/13/2025 | $159.05 | $160.50 | $157.45 | $157.49 | 862,527 |