Historical Stock Prices

AVY 
$72.61
*  
0.83
1.13%
Get AVY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AVY now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 73.37 73.37 72.275 72.61 1,116,137
04/28/2016 73.8 73.99 73.03 73.44 1,350,869
04/27/2016 73.58 75.14 73.57 74.47 1,219,525
04/26/2016 72.83 72.99 72.45 72.74 1,045,013
04/25/2016 73.26 73.26 72.58 72.79 387,741
04/22/2016 73.01 73.57 72.5 73.52 670,261
04/21/2016 73.16 73.74 72.66 72.81 525,925
04/20/2016 73.41 73.7099 72.96 73.02 537,985
04/19/2016 73.68 74.33 73.34 73.39 583,880
04/18/2016 72.28 73.39 72.03 73.39 547,449
04/15/2016 72.01 72.65 72.01 72.59 549,181
04/14/2016 72.22 72.59 71.91 72.01 459,342
04/13/2016 71.95 72.39 71.46 72.31 586,440
04/12/2016 71.36 71.81 71.25 71.61 773,290
04/11/2016 71.83 72.28 71.26 71.36 757,150
04/08/2016 72.15 72.48 71.5 71.72 665,571
04/07/2016 72.47 72.67 71.33 71.57 1,166,073
04/06/2016 72.13 73.15 71.93 73.02 826,720
04/05/2016 72.7 72.8 71.65 72.06 971,703
04/04/2016 73 73.22 72.31 72.82 1,020,929
04/01/2016 71.74 72.96 71.55 72.86 1,002,341
03/31/2016 72.41 72.53 71.7845 72.11 783,513
03/30/2016 72.62 72.64 71.74 72.4 393,007
03/29/2016 71.33 72.48 71.11 72.43 584,611
03/28/2016 71.3 71.55 71.11 71.27 435,520
03/24/2016 71.04 71.48 70.73 70.99 566,911
03/23/2016 71.11 71.85 70.94 71.35 810,113
03/22/2016 70.92 71.96 70.81 71.44 829,671
03/21/2016 70.46 71.06 70.46 70.97 783,462
03/18/2016 69.99 70.74 69.66 70.46 4,154,402
03/17/2016 69.5 70 69.1 69.8 1,327,199
03/16/2016 68.9 69.5 68.33 69.2 923,616
03/15/2016 68.65 69.41 68.36 69.01 1,063,957
03/14/2016 69.63 69.8 68.82 69.23 1,067,513
03/11/2016 70.36 70.36 69.02 69.85 864,228
03/10/2016 69.31 70.14 68.94 69.63 999,044
03/09/2016 68.58 69.71 68.055 69.1 1,164,767
03/08/2016 67.69 68.73 67.0801 68.18 978,274
03/07/2016 67.46 67.94 67.27 67.94 1,110,304
03/04/2016 68 68.21 67.5 67.86 1,114,583
03/03/2016 67.43 68.33 67.145 68.24 1,011,228
03/02/2016 66.59 67.89 66.36 67.45 1,138,583
03/01/2016 65.8 67.55 65.75 66.79 1,339,153
02/29/2016 66.04 66.53 65.12 65.12 1,146,925
02/26/2016 66.61 66.89 66.21 66.45 618,005
02/25/2016 65.16 66.28 65.07 66.24 648,313
02/24/2016 63.48 64.89 62.99 64.78 730,811
02/23/2016 64.72 65.14 63.84 63.99 565,261
02/22/2016 65.25 65.69 64.45 65.03 711,728
02/19/2016 64.3 64.85 63.92 64.59 997,454
02/18/2016 64.1 64.43 63.73 64.18 758,486
02/17/2016 65.19 65.62 64.07 64.2 832,409
02/16/2016 64.71 64.97 63.69 64.83 946,313
02/12/2016 62.95 64.1 62.57 63.98 784,503
02/11/2016 61.96 62.66 61.59 62.28 792,816
02/10/2016 63.33 64.5 62.95 63.04 1,017,934
02/09/2016 60.73 63.47 60.37 62.89 1,635,916
02/08/2016 62.73 62.73 60.64 61.33 1,067,035
02/05/2016 64.12 64.65 62.93 63.2 1,048,545
02/04/2016 63.43 64.8 63.43 64.37 1,805,899
02/03/2016 63.8 66.37 62.65 63.74 2,587,756
02/02/2016 60.31 60.56 59.38 59.86 1,287,737
02/01/2016 60.67 61.18 60.2 61.03 1,704,196
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?