Avery Dennison Corp (AVY)

Historical Prices For Avery Dennison Corp (AVY)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	161.50	163.27	161.50	162.49	817,543	162.49
9/30/2025	159.38	162.36	159.13	162.17	711,646	162.17
9/29/2025	161.13	161.21	159.82	160.42	449,241	160.42
9/26/2025	159.23	161.03	159.01	160.75	404,299	160.75
9/25/2025	160.98	162.63	158.51	158.71	458,194	158.71
9/24/2025	163.08	164.17	161.28	162.22	481,784	162.22
9/23/2025	163.24	164.76	162.91	163.32	647,561	163.32
9/22/2025	164.70	164.90	162.73	163.20	591,731	163.20
9/19/2025	165.79	165.99	163.97	164.38	1,316,743	164.38
9/18/2025	164.83	167.15	164.74	165.04	970,481	165.04
9/17/2025	166.67	169.47	164.37	164.94	723,580	164.94
9/16/2025	164.60	166.61	164.58	166.23	656,778	166.23
9/15/2025	166.05	166.76	163.90	164.85	685,736	164.85
9/12/2025	167.78	168.28	165.60	165.65	355,987	165.65
9/11/2025	164.90	168.85	164.33	168.55	481,208	168.55
9/10/2025	165.99	167.25	164.30	164.73	533,345	164.73
9/09/2025	168.46	168.98	166.38	166.88	441,744	166.88
9/08/2025	167.53	168.47	165.36	168.38	858,834	168.38
9/05/2025	167.25	169.43	166.51	168.06	636,835	168.06
9/04/2025	166.70	167.63	165.71	167.03	939,970	167.03
9/03/2025	167.65	168.20	165.73	166.80	526,777	166.80
9/02/2025	170.39	170.74	168.73	169.31	478,510	168.37
8/29/2025	171.33	172.75	170.86	171.65	486,904	170.70
8/28/2025	174.01	174.77	170.32	171.08	452,273	170.13
8/27/2025	172.90	174.05	172.19	173.26	630,586	172.30
8/26/2025	175.66	175.69	172.46	173.22	688,304	172.26
8/25/2025	178.16	178.41	175.46	175.77	399,302	174.79
8/22/2025	176.85	180.59	176.85	178.50	728,207	177.51
8/21/2025	174.79	176.22	174.66	175.88	364,307	174.90
8/20/2025	175.67	177.16	174.70	175.69	537,108	174.72
8/19/2025	173.34	176.00	172.66	175.29	600,044	174.32
8/18/2025	174.90	175.06	172.24	172.25	509,841	171.29
8/15/2025	178.13	178.67	174.11	174.78	513,843	173.81
8/14/2025	177.52	178.24	174.53	177.76	853,518	176.77
8/13/2025	174.85	179.53	174.66	179.43	581,237	178.43
8/12/2025	172.27	174.97	171.77	174.67	906,031	173.70
8/11/2025	171.03	171.97	168.63	171.82	727,451	170.87
8/08/2025	170.08	171.43	169.35	170.81	511,905	169.86
8/07/2025	169.04	170.91	167.98	170.00	747,098	169.06
8/06/2025	168.28	168.51	165.63	167.62	615,362	166.69
8/05/2025	167.89	168.46	166.29	168.17	537,564	167.24
8/04/2025	166.11	167.78	165.75	167.35	442,091	166.42
8/01/2025	167.34	167.34	164.19	165.82	771,592	164.90
7/31/2025	167.25	170.00	167.25	167.77	720,284	166.84
7/30/2025	171.95	171.95	167.91	168.42	586,760	167.49
7/29/2025	174.40	174.87	171.93	172.27	708,451	171.31
7/28/2025	176.90	176.99	174.07	174.36	434,579	173.39
7/25/2025	178.96	179.79	176.66	177.79	461,300	176.80
7/24/2025	179.90	180.94	176.85	178.45	1,058,903	177.46
7/23/2025	182.54	184.44	178.48	179.66	1,144,153	178.66
7/22/2025	176.89	182.21	168.78	181.67	855,622	180.66
7/21/2025	179.30	180.53	178.70	179.01	634,046	178.02
7/18/2025	181.23	181.44	177.86	178.60	519,110	177.61
7/17/2025	178.13	180.97	177.49	180.80	670,102	179.80
7/16/2025	177.31	178.32	175.74	178.18	506,713	177.19
7/15/2025	180.98	181.07	177.06	177.18	420,226	176.20
7/14/2025	181.36	181.94	180.04	180.45	317,859	179.45
7/11/2025	182.70	183.62	181.81	182.21	487,015	181.20
7/10/2025	183.63	186.58	183.22	184.63	503,380	183.60
7/09/2025	182.74	183.70	181.42	183.52	549,248	182.50
7/08/2025	180.49	183.36	180.30	182.24	401,960	181.23
7/07/2025	182.76	183.81	180.29	180.30	478,807	179.30
7/03/2025	182.54	183.80	181.94	183.24	339,849	182.22
7/02/2025	181.99	183.97	180.64	183.43	682,043	182.41