Register to chat with like-minded investors on our interactive forums.
AVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 221.55 | 2.04 | 0.93% | 220.78 | 222.615 | 220.50 | 319,977 |
| May 02 2024 | 219.51 | 1.68 | 0.77% | 218.84 | 220.4999 | 217.28 | 364,537 |
| May 01 2024 | 217.83 | 0.55 | 0.25% | 218.66 | 221.945 | 216.365 | 432,899 |
| Apr 30 2024 | 217.28 | -1.11 | -0.51% | 216.90 | 219.00 | 215.46 | 625,100 |
| Apr 29 2024 | 218.39 | -0.64 | -0.29% | 220.00 | 222.23 | 217.86 | 508,363 |
| Apr 26 2024 | 219.03 | 1.87 | 0.86% | 217.73 | 220.61 | 217.575 | 556,567 |
| Apr 25 2024 | 217.16 | 4.74 | 2.23% | 211.84 | 217.75 | 211.56 | 672,113 |
| Apr 24 2024 | 212.42 | 1.09 | 0.52% | 217.64 | 224.60 | 210.535 | 798,576 |
| Apr 23 2024 | 211.33 | -0.44 | -0.21% | 211.14 | 212.24 | 209.92 | 852,613 |
| Apr 22 2024 | 211.77 | 0.20 | 0.09% | 211.68 | 213.3499 | 210.65 | 428,045 |
| Apr 19 2024 | 211.57 | 2.22 | 1.06% | 209.32 | 212.00 | 209.32 | 618,568 |
| Apr 18 2024 | 209.35 | 0.43 | 0.21% | 209.92 | 210.95 | 208.41 | 340,648 |
| Apr 17 2024 | 208.92 | -2.17 | -1.03% | 212.77 | 213.32 | 208.74 | 442,694 |
| Apr 16 2024 | 211.09 | -0.19 | -0.09% | 211.35 | 212.085 | 209.38 | 333,589 |
| Apr 15 2024 | 211.28 | 0.05 | 0.02% | 213.95 | 215.485 | 210.265 | 286,098 |
| Apr 12 2024 | 211.23 | -3.77 | -1.75% | 212.75 | 214.8144 | 211.10 | 459,031 |
| Apr 11 2024 | 215.00 | -0.52 | -0.24% | 215.70 | 216.54 | 214.52 | 325,176 |
| Apr 10 2024 | 215.52 | -4.00 | -1.82% | 216.68 | 217.98 | 215.34 | 389,052 |
| Apr 09 2024 | 219.52 | 1.32 | 0.60% | 218.26 | 219.72 | 217.42 | 293,380 |
| Apr 08 2024 | 218.20 | 0.09 | 0.04% | 218.62 | 220.31 | 217.29 | 321,056 |
| Apr 05 2024 | 218.11 | 0.97 | 0.45% | 216.85 | 218.69 | 215.88 | 361,104 |
| Apr 04 2024 | 217.14 | -4.00 | -1.81% | 222.76 | 223.92 | 216.83 | 385,572 |
| Apr 03 2024 | 221.14 | 0.77 | 0.35% | 220.39 | 221.58 | 219.515 | 358,757 |
| Apr 02 2024 | 220.37 | -3.20 | -1.43% | 222.56 | 222.645 | 219.71 | 401,522 |
| Apr 01 2024 | 223.57 | 0.32 | 0.14% | 223.41 | 224.38 | 222.20 | 256,000 |
| Mar 28 2024 | 223.25 | -0.99 | -0.44% | 224.35 | 225.255 | 223.07 | 316,543 |
| Mar 27 2024 | 224.24 | 4.83 | 2.20% | 220.06 | 224.24 | 219.09 | 470,165 |
| Mar 26 2024 | 219.41 | 2.10 | 0.97% | 217.44 | 223.07 | 217.44 | 648,344 |
| Mar 25 2024 | 217.31 | 1.73 | 0.80% | 215.89 | 217.61 | 215.59 | 339,364 |
| Mar 22 2024 | 215.58 | -3.05 | -1.40% | 219.20 | 219.20 | 215.11 | 343,127 |
| Mar 21 2024 | 218.63 | 2.16 | 1.00% | 217.00 | 219.76 | 216.13 | 284,620 |
| Mar 20 2024 | 216.47 | 1.26 | 0.59% | 215.43 | 217.27 | 214.20 | 308,006 |
| Mar 19 2024 | 215.21 | 0.74 | 0.35% | 214.89 | 216.22 | 213.34 | 368,739 |
| Mar 18 2024 | 214.47 | -1.21 | -0.56% | 215.89 | 217.155 | 214.32 | 355,633 |
| Mar 15 2024 | 215.68 | -0.29 | -0.13% | 214.16 | 217.92 | 214.16 | 649,886 |
| Mar 14 2024 | 215.97 | 1.14 | 0.53% | 214.08 | 216.47 | 212.77 | 462,426 |
| Mar 13 2024 | 214.83 | -1.96 | -0.90% | 217.38 | 218.03 | 214.50 | 453,355 |
| Mar 12 2024 | 216.79 | 0.82 | 0.38% | 216.28 | 217.01 | 214.37 | 281,619 |
| Mar 11 2024 | 215.97 | 0.24 | 0.11% | 215.29 | 216.63 | 212.08 | 308,633 |
| Mar 08 2024 | 215.73 | -0.41 | -0.19% | 216.41 | 218.39 | 215.401 | 391,550 |
| Mar 07 2024 | 216.14 | 2.12 | 0.99% | 215.69 | 216.80 | 215.17 | 285,895 |
| Mar 06 2024 | 214.02 | -2.15 | -0.99% | 216.26 | 216.985 | 213.99 | 344,979 |
| Mar 05 2024 | 216.17 | 0.04 | 0.02% | 215.13 | 217.75 | 215.13 | 418,453 |
| Mar 04 2024 | 216.13 | -0.59 | -0.27% | 216.85 | 219.57 | 216.04 | 375,105 |
| Mar 01 2024 | 216.72 | 0.19 | 0.09% | 216.00 | 217.84 | 215.05 | 255,786 |
| Feb 29 2024 | 216.53 | 2.37 | 1.11% | 214.66 | 216.92 | 214.15 | 1,083,806 |
| Feb 28 2024 | 214.16 | 0.06 | 0.03% | 213.03 | 215.14 | 212.82 | 301,991 |
| Feb 27 2024 | 214.10 | -0.21 | -0.10% | 214.74 | 215.59 | 213.53 | 317,984 |
| Feb 26 2024 | 214.31 | -0.38 | -0.18% | 214.54 | 214.98 | 212.96 | 321,963 |
| Feb 23 2024 | 214.69 | -1.73 | -0.80% | 216.82 | 217.53 | 214.09 | 455,602 |
| Feb 22 2024 | 216.42 | 5.49 | 2.60% | 212.00 | 216.44 | 211.35 | 572,427 |
| Feb 21 2024 | 210.93 | 1.22 | 0.58% | 210.01 | 211.095 | 208.73 | 359,949 |
| Feb 20 2024 | 209.71 | 0.88 | 0.42% | 207.76 | 211.53 | 206.84 | 606,785 |
| Feb 16 2024 | 208.83 | 0.16 | 0.08% | 208.33 | 211.71 | 208.33 | 306,394 |
| Feb 15 2024 | 208.67 | 2.28 | 1.10% | 206.94 | 208.93 | 206.68 | 259,602 |
| Feb 14 2024 | 206.39 | 2.54 | 1.25% | 204.75 | 206.46 | 204.25 | 333,097 |
| Feb 13 2024 | 203.85 | -2.96 | -1.43% | 203.74 | 204.71 | 201.92 | 345,745 |
| Feb 12 2024 | 206.81 | 2.04 | 1.00% | 205.42 | 208.46 | 204.75 | 441,985 |
| Feb 09 2024 | 204.77 | 1.80 | 0.89% | 202.53 | 205.15 | 202.005 | 450,170 |
| Feb 08 2024 | 202.97 | -0.10 | -0.05% | 203.07 | 204.52 | 200.42 | 354,843 |
| Feb 07 2024 | 203.07 | 4.63 | 2.33% | 199.80 | 203.25 | 198.775 | 494,585 |
| Feb 06 2024 | 198.44 | 2.50 | 1.28% | 195.71 | 199.07 | 194.71 | 573,925 |
