Avery Dennison Stock Price History

NYSE: AVYConsumer DiscretionaryContainers/PackagingUSD

167.82+0.20 (+0.12%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AVY price history at a glance

The price history for Avery Dennison (AVY) on this page begins on February 19, 1973, when the stock closed at $5.14; it most recently closed at $167.62 on October 5, 2026. The highest price in this record is $233.48, reached on July 22, 2024; the latest close is 28.2% below that peak. Across the 52 complete calendar years in the table, AVY finished higher in 37 and lower in 15. Its best year was 2017 (+63.6%) and its worst was 1974 (-39.9%).

Over roughly 54 years the share price changed +3160.7%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, AVY has gained 3.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $233.48
Date of high: Jul 22, 2024
Low since 1973: $1.53
Date of low: Mar 13, 1978
52-week high: $199.54
52-week low: $152.42
Last close: $167.62

AVY returns

1 week

-2.33%

1 month

-1.80%

3 months

+5.37%

6 months

-3.56%

Year to date

-7.84%

1 year

+3.49%

3 years

-8.25%

5 years

-20.09%

AVY price return, excluding dividends.

AVY annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	188.40	167.62	199.54	152.42	-8.12%
2025	184.86	182.44	196.41	156.23	-1.43%
2024	196.09	185.09	233.48	181.99	-8.44%
2023	188.31	202.16	203.70	158.93	+11.69%
2022	213.24	181.00	219.33	151.62	-16.42%
2021	156.75	216.57	229.24	147.40	+39.62%
2020	128.51	155.11	156.82	76.96	+20.70%
2019	94.61	128.51	134.56	89.60	+42.08%
2018	118.16	90.45	123.67	82.89	-21.25%
2017	72.40	114.86	117.92	69.53	+63.57%
2016	59.69	70.22	79.27	57.06	+12.07%
2015	53.02	62.66	66.65	50.63	+20.99%
2014	50.88	51.79	52.92	40.58	+4.52%
2013	35.86	49.55	50.88	35.52	+35.98%
2012	29.59	36.44	36.60	25.52	+27.06%
2011	40.98	28.68	43.52	23.52	-32.26%
2010	38.07	42.34	43.33	30.22	+16.03%
2009	31.39	36.49	40.14	17.02	+8.57%
2008	48.50	33.61	53.74	24.31	-33.29%
2007	67.32	50.38	71.35	49.69	-25.84%
2006	57.38	67.93	69.31	54.95	+22.91%
2005	58.79	55.27	63.58	49.60	-7.84%
2004	56.80	59.97	66.60	53.50	+7.24%
2003	62.53	55.92	63.75	46.25	-10.17%
2002	56.33	62.25	69.70	52.06	+7.44%
2001	52.50	57.94	60.50	43.25	+5.59%
2000	75.56	54.88	78.50	41.13	-24.70%
1999	43.38	72.88	73.00	39.38	+61.72%
1998	41.56	45.06	62.06	39.44	+1.55%
1997	35.50	44.38	45.75	33.38	+26.33%
1996	25.50	35.13	36.50	23.75	+40.15%
1995	17.00	25.06	25.06	16.56	+41.20%
1994	14.50	17.75	18.00	13.19	+20.85%
1993	13.69	14.69	15.75	12.56	+2.17%
1992	12.50	14.38	14.56	11.63	+17.35%
1991	10.13	12.25	12.88	9.50	+19.51%
1990	16.00	10.25	16.50	7.75	-36.68%
1989	11.25	16.19	16.63	10.50	+42.31%
1988	9.75	11.38	13.00	9.63	+7.06%
1987	10.56	10.63	14.63	7.56	+2.41%
1986	9.00	10.38	11.88	8.63	+14.48%
1985	8.03	9.06	9.81	7.50	+16.94%
1984	6.78	7.75	8.00	5.75	+14.28%
1983	4.63	6.78	6.86	4.31	+49.65%
1982	3.13	4.53	5.02	2.69	+30.63%
1981	2.67	3.47	3.50	2.36	+20.65%
1980	2.25	2.88	3.16	1.94	+31.43%
1979	1.84	2.19	2.69	1.78	+16.67%
1978	2.02	1.88	2.44	1.53	-5.51%
1977	2.55	1.98	2.94	1.89	-27.01%
1976	3.25	2.72	3.64	2.19	-19.44%
1975	2.80	3.38	4.84	2.38	+17.39%
1974	4.36	2.88	5.50	2.75	-39.87%
1973*	5.14	4.78	6.44	4.13	-6.99%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

AVY daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	166.59	168.05	164.10	167.62	+0.39%	607.57K
Oct 7, 2026	167.64	168.46	166.38	166.97	-0.88%	575.30K
Oct 6, 2026	170.36	171.98	167.18	168.45	-0.91%	783.80K
Oct 5, 2026	168.30	171.08	166.95	170.00	+0.08%	924.20K
Oct 2, 2026	172.77	174.00	169.73	169.87	-1.02%	631.60K
Oct 1, 2026	169.58	172.91	168.41	171.62	+0.56%	788.00K
Sep 30, 2026	170.31	171.36	169.02	170.67	-0.06%	822.10K
Sep 29, 2026	170.69	172.02	169.53	170.78	-0.65%	507.10K
Sep 28, 2026	168.94	172.64	168.02	171.89	+0.91%	642.70K
Sep 25, 2026	169.67	171.85	168.75	170.34	+0.79%	591.40K
Sep 24, 2026	172.64	173.36	168.41	169.01	-2.11%	629.20K
Sep 23, 2026	170.68	173.86	170.68	172.66	+0.33%	541.80K
Sep 22, 2026	171.53	172.84	169.93	172.09	+1.63%	769.50K
Sep 21, 2026	172.39	172.39	168.06	169.33	+0.97%	761.80K
Sep 18, 2026	171.50	171.50	167.69	167.71	-1.98%	2.70M
Sep 17, 2026	173.84	174.00	170.90	171.09	-0.69%	788.20K
Sep 16, 2026	172.24	174.63	171.26	172.28	+0.44%	1.06M
Sep 15, 2026	170.65	171.61	169.20	171.52	+0.35%	694.00K
Sep 14, 2026	170.02	172.17	169.14	170.92	+0.91%	793.50K
Sep 11, 2026	171.28	171.83	168.83	169.38	+0.36%	796.30K
Sep 10, 2026	168.63	170.46	167.69	168.77	-0.60%	871.30K
Sep 9, 2026	169.89	171.58	168.75	169.79	-0.53%	747.60K
Sep 8, 2026	173.81	173.81	166.85	170.70	-2.49%	932.60K
Sep 4, 2026	171.99	175.45	170.39	175.06	+1.17%	774.40K
Sep 3, 2026	175.13	175.60	169.93	173.03	-0.80%	814.00K
Sep 2, 2026	172.66	176.46	171.07	174.42	+0.78%	904.20K
Sep 1, 2026	173.66	175.97	172.96	173.07	-0.60%	889.00K
Aug 31, 2026	176.88	177.46	173.72	174.11	-2.05%	7.32M
Aug 28, 2026	179.37	181.24	176.60	177.75	-0.33%	775.40K
Aug 27, 2026	180.86	181.59	178.26	178.34	-2.19%	518.80K
Aug 26, 2026	181.42	183.08	179.32	182.33	+1.32%	787.80K
Aug 25, 2026	185.08	185.65	179.55	179.95	-2.04%	692.80K
Aug 24, 2026	184.55	185.77	182.02	183.69	-0.01%	657.50K
Aug 21, 2026	183.85	185.42	181.60	183.71	+0.56%	478.10K
Aug 20, 2026	180.84	184.11	179.10	182.68	-0.26%	554.80K
Aug 19, 2026	177.39	184.48	176.40	183.16	+3.07%	627.90K
Aug 18, 2026	177.65	179.77	176.29	177.71	+0.62%	671.90K
Aug 17, 2026	175.55	177.91	174.20	176.62	-1.29%	721.20K
Aug 14, 2026	176.65	179.58	176.28	178.93	-0.60%	702.60K
Aug 13, 2026	182.16	182.76	177.33	180.01	-0.56%	1.03M
Aug 12, 2026	178.38	181.94	177.15	181.03	+0.72%	755.10K
Aug 11, 2026	177.18	180.36	175.23	179.73	+0.77%	668.10K
Aug 10, 2026	175.47	178.38	172.05	178.35	+0.66%	731.00K
Aug 7, 2026	173.51	178.00	173.39	177.18	+1.83%	664.50K
Aug 6, 2026	176.93	176.93	172.57	173.99	-0.91%	785.90K
Aug 5, 2026	173.71	175.69	171.10	175.58	+1.32%	822.50K
Aug 4, 2026	171.61	174.16	169.41	173.30	+0.60%	895.80K
Aug 3, 2026	172.45	174.38	169.54	172.27	+1.50%	888.10K
Jul 31, 2026	172.27	174.17	167.87	169.73	-2.91%	1.34M
Jul 30, 2026	185.59	187.91	173.65	174.82	+4.59%	2.07M
Jul 29, 2026	166.60	167.88	165.39	167.14	-1.18%	1.05M
Jul 28, 2026	165.89	171.15	165.89	169.13	+3.74%	969.80K
Jul 27, 2026	161.84	164.51	161.05	163.03	+1.32%	788.80K
Jul 24, 2026	155.69	161.42	155.20	160.90	+3.67%	678.40K
Jul 23, 2026	155.92	157.51	154.72	155.20	-1.57%	877.50K
Jul 22, 2026	156.65	158.20	155.80	157.68	+1.24%	643.10K
Jul 21, 2026	158.10	158.55	155.18	155.75	-1.65%	905.10K
Jul 20, 2026	162.52	162.52	157.28	158.36	-1.28%	612.10K
Jul 17, 2026	163.37	165.67	159.73	160.41	-1.63%	694.80K
Jul 16, 2026	157.37	163.17	156.87	163.06	+4.00%	874.20K
Jul 15, 2026	157.57	159.00	156.46	156.79	-0.24%	611.50K
Jul 14, 2026	159.76	160.34	156.82	157.16	-1.31%	508.20K
Jul 13, 2026	161.31	162.61	158.90	159.24	-0.91%	680.00K
Jul 10, 2026	159.99	162.38	159.70	160.71	+1.03%	480.00K
Jul 9, 2026	158.03	161.47	157.25	159.07	+0.71%	790.10K
Jul 8, 2026	161.91	162.45	156.08	157.95	-3.89%	1.07M
Jul 7, 2026	167.84	168.88	164.29	164.35	-1.02%	516.50K
Jul 6, 2026	166.04	166.23	163.25	166.04	-0.56%	608.70K
Jul 2, 2026	164.34	167.03	163.50	166.97	+2.36%	658.10K
Jul 1, 2026	162.81	164.90	161.04	163.12	+0.47%	614.70K
Jun 30, 2026	163.10	163.14	161.39	162.35	-0.59%	490.10K
Jun 29, 2026	163.91	164.97	161.63	163.32	-1.47%	745.40K
Jun 26, 2026	165.87	165.97	162.86	165.76	+0.70%	1.02M
Jun 25, 2026	163.37	168.00	162.50	164.61	+0.89%	692.40K
Jun 24, 2026	159.24	164.39	158.24	163.15	+3.35%	897.20K
Jun 23, 2026	157.84	159.08	157.01	157.86	+0.24%	587.70K
Jun 22, 2026	157.74	159.65	156.61	157.48	-0.76%	637.40K
Jun 18, 2026	160.60	162.83	157.92	158.68	-0.55%	1.51M
Jun 17, 2026	160.58	163.78	158.18	159.55	-1.46%	777.80K
Jun 16, 2026	160.54	162.97	160.54	161.92	+1.31%	554.40K
Jun 15, 2026	161.07	162.03	159.80	159.82	+0.36%	624.90K
Jun 12, 2026	160.33	161.30	158.51	159.25	+0.31%	852.50K
Jun 11, 2026	155.52	160.19	154.41	158.75	+1.72%	956.80K
Jun 10, 2026	160.37	160.39	156.00	156.07	-2.06%	1.08M
Jun 9, 2026	154.26	159.39	153.71	159.35	+4.14%	964.80K
Jun 8, 2026	153.75	154.18	152.42	153.01	-1.40%	495.60K
Jun 5, 2026	153.55	156.23	152.73	155.18	+1.26%	589.00K
Jun 4, 2026	157.92	158.58	152.55	153.25	-1.69%	456.50K
Jun 3, 2026	155.50	157.78	155.30	155.89	-0.73%	740.90K
Jun 2, 2026	155.43	157.80	154.94	157.04	+1.00%	1.01M
Jun 1, 2026	157.11	157.55	155.15	155.48	-2.26%	537.00K
May 29, 2026	160.64	161.49	158.97	159.07	-1.31%	1.07M
May 28, 2026	158.91	161.68	157.89	161.18	+0.41%	559.80K
May 27, 2026	161.17	163.50	159.38	160.52	+0.45%	687.50K
May 26, 2026	160.01	160.64	158.58	159.80	+0.09%	626.30K
May 22, 2026	159.26	160.55	158.40	159.66	+0.48%	468.80K
May 21, 2026	156.62	160.00	155.00	158.90	+0.37%	623.30K
May 20, 2026	153.99	158.46	152.68	158.32	+2.63%	808.20K
May 19, 2026	156.43	157.63	154.08	154.26	-1.64%	571.60K
May 18, 2026	156.51	159.27	156.11	156.84	+0.40%	548.80K
May 15, 2026	158.47	159.11	156.02	156.21	-1.82%	646.70K
May 14, 2026	159.72	160.68	158.44	159.11	+0.23%	577.90K
May 13, 2026	160.29	162.00	158.28	158.74	-0.86%	705.90K
May 12, 2026	162.59	163.25	160.02	160.11	-1.18%	771.30K
May 11, 2026	163.78	163.78	161.38	162.02	-0.91%	705.60K
May 8, 2026	166.08	166.09	163.07	163.51	-1.22%	539.40K
May 7, 2026	167.00	169.07	164.48	165.53	-0.69%	895.00K
May 6, 2026	165.60	169.13	165.33	166.68	+2.91%	649.40K
May 5, 2026	160.73	163.79	159.19	161.97	+0.94%	633.60K
May 4, 2026	161.93	163.78	159.63	160.46	-1.58%	774.30K
May 1, 2026	164.82	165.11	162.90	163.03	-0.55%	656.20K
Apr 30, 2026	163.33	167.03	162.81	163.93	+0.60%	794.00K
Apr 29, 2026	163.99	166.00	161.55	162.95	-2.13%	862.90K
Apr 28, 2026	167.89	173.07	166.38	166.49	+0.92%	1.11M
Apr 27, 2026	165.50	167.60	164.46	164.98	-0.31%	779.60K
Apr 24, 2026	166.68	167.55	165.11	165.50	-1.15%	464.20K
Apr 23, 2026	168.10	170.14	166.38	167.43	+0.23%	499.30K
Apr 22, 2026	170.15	170.95	166.87	167.05	-1.42%	518.10K
Apr 21, 2026	172.88	173.34	169.15	169.46	-1.55%	474.30K
Apr 20, 2026	172.08	173.76	170.68	172.12	-0.21%	461.50K
Apr 17, 2026	167.47	173.89	167.47	172.48	+3.73%	639.40K
Apr 16, 2026	167.47	168.89	165.31	166.27	-1.05%	1.01M
Apr 15, 2026	170.25	170.97	167.65	168.03	-1.65%	501.70K
Apr 14, 2026	171.69	172.07	170.11	170.85	-0.80%	403.40K
Apr 13, 2026	170.72	172.40	168.16	172.22	+0.62%	559.30K
Apr 10, 2026	174.22	174.42	170.52	171.16	-1.52%	634.00K
Apr 9, 2026	173.66	175.31	172.48	173.81	-0.86%	450.80K
Apr 8, 2026	171.99	175.98	171.28	175.31	+4.66%	571.00K
Apr 7, 2026	168.08	169.24	166.20	167.50	-1.09%	564.60K
Apr 6, 2026	169.98	171.16	169.31	169.35	-1.24%	639.10K
Apr 2, 2026	171.51	173.74	169.62	171.47	-0.94%	468.20K
Apr 1, 2026	172.93	176.51	172.81	173.10	+0.24%	550.60K
Mar 31, 2026	170.02	173.09	168.36	172.68	+2.69%	820.30K
Mar 30, 2026	169.45	172.80	167.10	168.15	+0.22%	597.30K
Mar 27, 2026	167.32	169.59	166.47	167.78	-0.44%	698.90K
Mar 26, 2026	169.98	172.29	167.58	168.52	-1.24%	546.40K
Mar 25, 2026	168.12	171.33	166.95	170.64	+2.84%	797.10K
Mar 24, 2026	163.20	166.72	163.01	165.92	+0.66%	482.50K
Mar 23, 2026	164.42	167.30	163.63	164.84	+2.28%	708.30K
Mar 20, 2026	163.14	164.66	160.44	161.16	-1.12%	997.40K
Mar 19, 2026	163.78	164.93	160.62	162.99	-1.02%	722.20K
Mar 18, 2026	169.76	171.09	164.51	164.67	-3.76%	723.60K
Mar 17, 2026	173.36	174.37	170.75	171.11	-0.49%	514.30K
Mar 16, 2026	171.79	173.42	171.72	171.95	+0.69%	598.40K
Mar 13, 2026	172.82	173.12	170.19	170.77	-0.14%	752.60K
Mar 12, 2026	174.08	174.08	169.04	171.01	-2.03%	898.70K
Mar 11, 2026	173.71	175.30	172.43	174.56	+0.15%	704.60K
Mar 10, 2026	176.12	177.39	173.66	174.30	-1.23%	918.80K
Mar 9, 2026	177.55	177.69	174.38	176.47	-1.76%	742.60K
Mar 6, 2026	182.82	182.82	178.03	179.64	-2.23%	486.40K
Mar 5, 2026	185.79	186.86	183.20	183.73	-1.85%	817.30K
Mar 4, 2026	189.43	189.85	186.17	187.20	-1.80%	617.30K
Mar 3, 2026	191.32	193.15	187.15	190.64	-2.22%	492.00K
Mar 2, 2026	194.97	196.08	192.94	194.97	-0.70%	500.20K
Feb 27, 2026	193.06	197.16	192.40	196.35	+1.77%	646.00K
Feb 26, 2026	194.92	194.92	192.36	192.94	+0.08%	604.20K
Feb 25, 2026	197.00	197.51	191.38	192.79	-2.36%	653.90K
Feb 24, 2026	197.45	199.54	196.01	197.45	+0.42%	432.80K
Feb 23, 2026	195.61	196.94	194.16	196.62	-0.15%	609.20K
Feb 20, 2026	193.69	196.99	191.97	196.92	+1.71%	650.20K
Feb 19, 2026	195.30	196.72	193.14	193.60	-0.93%	388.40K
Feb 18, 2026	194.03	195.93	193.17	195.41	+0.52%	328.50K
Feb 17, 2026	195.71	197.49	192.60	194.39	-0.72%	374.40K
Feb 13, 2026	195.19	196.90	193.76	195.80	+0.13%	518.70K
Feb 12, 2026	193.71	197.54	193.57	195.55	+1.44%	646.20K
Feb 11, 2026	190.84	193.88	189.18	192.78	+1.11%	518.80K
Feb 10, 2026	189.89	191.91	188.15	190.67	+0.64%	515.00K
Feb 9, 2026	190.73	191.74	189.18	189.46	-1.07%	636.30K
Feb 6, 2026	193.58	194.72	190.82	191.51	-0.71%	922.70K
Feb 5, 2026	193.37	196.00	191.04	192.88	-0.13%	1.47M
Feb 4, 2026	185.74	194.28	183.95	193.13	+3.38%	1.65M
Feb 3, 2026	185.42	189.05	185.09	186.82	-0.14%	1.02M
Feb 2, 2026	185.32	187.33	184.17	187.09	+0.85%	770.30K
Jan 30, 2026	183.94	185.90	182.39	185.51	+0.07%	555.30K
Jan 29, 2026	185.61	186.46	183.90	185.38	+0.28%	398.20K
Jan 28, 2026	186.82	186.95	183.90	184.87	-1.11%	462.40K
Jan 27, 2026	187.97	188.35	185.85	186.94	-0.73%	394.30K
Jan 26, 2026	188.35	188.73	186.20	188.31	+0.47%	425.50K
Jan 23, 2026	185.38	187.47	184.66	187.43	+0.80%	495.10K
Jan 22, 2026	185.46	187.42	184.55	185.94	+0.04%	398.20K
Jan 21, 2026	184.00	186.21	183.01	185.87	+2.01%	560.40K
Jan 20, 2026	186.42	187.00	181.64	182.21	-3.41%	493.40K
Jan 16, 2026	188.01	188.81	185.78	188.65	-0.23%	767.10K
Jan 15, 2026	188.37	190.35	186.86	189.08	+0.37%	597.60K
Jan 14, 2026	187.96	190.00	186.12	188.38	+0.35%	516.00K
Jan 13, 2026	188.34	189.67	186.53	187.73	-0.13%	568.00K
Jan 12, 2026	188.88	190.37	187.53	187.97	-0.23%	388.10K
Jan 9, 2026	185.86	188.93	184.98	188.40	+1.28%	794.70K
Jan 8, 2026	179.04	189.60	179.04	186.02	+3.04%	1.06M
Jan 7, 2026	181.80	183.12	179.28	180.53	-0.83%	529.40K
Jan 6, 2026	181.12	183.05	180.46	182.04	+0.83%	723.80K
Jan 5, 2026	180.29	182.51	179.71	180.54	-1.04%	821.30K
Jan 2, 2026	181.70	183.22	179.36	182.44	+0.31%	825.00K
Dec 31, 2025	182.49	183.98	181.37	181.88	-0.70%	515.00K
Dec 30, 2025	182.12	183.94	181.75	183.16	+0.28%	751.80K
Dec 29, 2025	181.69	183.68	181.69	182.65	+0.06%	530.60K
Dec 26, 2025	181.78	183.27	180.62	182.54	+0.46%	356.80K
Dec 24, 2025	181.29	182.22	181.00	181.71	+0.27%	267.10K
Dec 23, 2025	181.32	181.88	180.39	181.22	+0.10%	772.80K
Dec 22, 2025	181.00	181.85	180.46	181.03	-0.07%	469.90K
Dec 19, 2025	184.16	184.16	180.43	181.15	-1.14%	1.36M
Dec 18, 2025	184.15	185.25	183.02	183.24	-0.34%	719.10K
Dec 17, 2025	182.16	184.81	181.81	183.86	+0.40%	729.20K
Dec 16, 2025	184.08	184.30	181.16	183.12	-0.31%	649.30K
Dec 15, 2025	182.60	183.90	181.19	183.69	+0.60%	544.50K
Dec 12, 2025	181.86	183.85	181.70	182.60	+0.52%	804.70K
Dec 11, 2025	178.42	182.33	177.26	181.66	+2.57%	748.00K
Dec 10, 2025	173.44	178.00	172.00	177.10	+2.41%	862.00K
Dec 9, 2025	174.59	175.27	172.52	172.94	-1.35%	530.00K
Dec 8, 2025	178.18	179.65	174.02	175.31	-2.24%	902.90K
Dec 5, 2025	174.91	179.64	174.38	179.33	+2.50%	1.19M
Dec 4, 2025	176.29	179.08	174.35	174.96	-0.36%	1.06M
Dec 3, 2025	171.56	175.80	171.03	175.59	+1.96%	831.30K
Dec 2, 2025	173.89	173.89	171.60	172.22	-0.18%	746.70K
Dec 1, 2025	171.69	173.85	170.21	172.53	+0.09%	654.80K
Nov 28, 2025	172.04	173.49	172.04	172.37	+0.09%	246.50K
Nov 26, 2025	169.86	172.98	169.86	172.22	+1.01%	635.90K
Nov 25, 2025	169.35	171.37	168.75	170.49	+1.73%	614.80K
Nov 24, 2025	169.83	171.60	167.14	167.59	-1.68%	1.21M
Nov 21, 2025	167.12	173.17	166.92	170.46	+2.68%	1.33M
Nov 20, 2025	168.71	170.25	165.89	166.01	-1.44%	763.60K
Nov 19, 2025	168.56	168.96	165.97	168.44	-0.17%	685.60K
Nov 18, 2025	170.68	171.14	168.70	168.73	-1.19%	617.90K
Nov 17, 2025	172.58	173.13	170.65	170.76	-1.24%	562.40K
Nov 14, 2025	175.65	176.24	172.66	172.91	-1.98%	816.90K
Nov 13, 2025	174.10	177.10	173.23	176.41	+1.38%	770.70K
Nov 12, 2025	174.96	175.59	172.34	174.01	-0.17%	613.00K
Nov 11, 2025	174.66	177.24	174.04	174.31	+0.41%	615.20K
Nov 10, 2025	173.90	174.59	171.07	173.59	-0.28%	484.50K
Nov 7, 2025	172.49	174.81	172.18	174.07	+1.23%	523.00K
Nov 6, 2025	174.25	175.80	171.52	171.95	-1.47%	656.00K
Nov 5, 2025	174.31	176.03	171.85	174.52	+0.07%	898.60K
Nov 4, 2025	174.40	175.06	172.80	174.39	+0.07%	779.20K
Nov 3, 2025	174.25	174.34	171.42	174.27	-0.35%	805.20K
Oct 31, 2025	174.32	176.04	173.46	174.89	-0.59%	676.50K
Oct 30, 2025	175.55	178.47	174.66	175.93	-0.15%	611.50K
Oct 29, 2025	178.62	180.20	175.85	176.20	-1.66%	779.50K
Oct 28, 2025	182.01	182.14	179.02	179.17	-0.72%	502.30K
Oct 27, 2025	182.20	182.20	179.10	180.47	-0.62%	605.90K
Oct 24, 2025	187.13	187.68	180.97	181.59	-2.52%	965.50K
Oct 23, 2025	183.53	189.24	183.00	186.28	+4.04%	1.96M
Oct 22, 2025	166.58	180.62	166.13	179.04	+9.48%	1.85M
Oct 21, 2025	160.83	164.07	160.30	163.53	+2.05%	1.11M
Oct 20, 2025	159.76	161.00	159.73	160.25	+0.51%	752.80K
Oct 17, 2025	159.30	160.24	158.32	159.44	+0.06%	621.90K
Oct 16, 2025	159.70	160.60	158.00	159.34	-0.15%	801.00K
Oct 15, 2025	160.24	161.15	158.94	159.58	-0.34%	631.50K
Oct 14, 2025	156.70	160.87	156.23	160.13	+1.68%	684.00K
Oct 13, 2025	159.05	160.50	157.45	157.49	-0.74%	862.50K
Oct 10, 2025	161.54	162.73	158.45	158.67	-1.33%	634.40K
Oct 9, 2025	161.90	162.60	159.75	160.81	-0.71%	667.90K
Oct 8, 2025	161.60	162.58	160.95	161.96	—	511.10K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVY chart for longer ranges.