Avery Dennison (AVY) went public on December 29, 1983, when it opened at a split-adjusted price of $2.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $161.50 | $164.09 | $156.23 | $163.53 | 10,116,215 |
September 2025 | $169.44 | $169.79 | $158.51 | $162.17 | 13,349,900 |
August 2025 | $166.41 | $179.59 | $163.28 | $170.70 | 12,598,600 |
July 2025 | $174.97 | $185.54 | $166.32 | $166.84 | 13,601,200 |
June 2025 | $174.91 | $180.43 | $171.77 | $174.50 | 16,291,200 |
May 2025 | $168.05 | $182.27 | $166.83 | $175.82 | 13,427,400 |
April 2025 | $176.23 | $178.72 | $155.31 | $169.27 | 23,118,800 |
March 2025 | $186.19 | $187.71 | $171.16 | $176.06 | 14,457,100 |
February 2025 | $179.62 | $185.32 | $175.94 | $185.05 | 12,569,400 |
January 2025 | $184.70 | $193.35 | $176.41 | $182.84 | 15,627,100 |
December 2024 | $202.52 | $203.24 | $182.41 | $184.22 | 11,596,200 |
November 2024 | $202.47 | $205.68 | $191.72 | $201.88 | 10,473,600 |
October 2024 | $217.25 | $217.77 | $198.70 | $202.94 | 11,287,300 |
September 2024 | $215.51 | $219.94 | $205.15 | $216.39 | 11,852,800 |
August 2024 | $211.64 | $216.94 | $196.45 | $216.59 | 9,416,500 |
July 2024 | $214.18 | $227.95 | $203.63 | $211.69 | 11,476,700 |
June 2024 | $222.05 | $226.04 | $212.27 | $213.47 | 7,919,600 |
May 2024 | $212.65 | $223.66 | $210.42 | $221.34 | 9,401,500 |
April 2024 | $217.27 | $218.43 | $202.68 | $211.31 | 9,948,100 |
March 2024 | $209.28 | $219.07 | $206.25 | $217.12 | 7,659,000 |
February 2024 | $194.47 | $210.76 | $188.11 | $209.79 | 10,014,000 |
January 2024 | $192.52 | $198.15 | $187.47 | $193.24 | 9,530,900 |
December 2023 | $187.42 | $197.36 | $184.13 | $195.87 | 7,517,900 |
November 2023 | $168.29 | $187.83 | $165.04 | $187.67 | 9,071,700 |
October 2023 | $175.36 | $180.11 | $159.41 | $167.95 | 10,746,000 |
