Historical Stock Prices

AVY 
$62.17
*  
0.04
0.06%
Get AVY Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-APR-2015 TO 02-JUL-2015

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.
07/02/2015 62.39 62.6 61.83 62.17 482,002
07/01/2015 61.38 62.46 61.15 62.21 941,180
06/30/2015 61.54 61.6 60.9 60.94 711,963
06/29/2015 61.7 61.885 60.97 61.02 558,275
06/26/2015 61.6 62.23 61.38 62.2 1,852,959
06/25/2015 61.88 61.88 61.34 61.4 470,287
06/24/2015 62.18 62.2599 61.56 61.65 454,849
06/23/2015 62.51 62.84 61.93 62.15 1,098,416
06/22/2015 62.45 62.5 61.87 62.36 1,132,068
06/19/2015 62.57 62.71 62.2 62.23 1,258,186
06/18/2015 62.59 63.145 62.2 62.62 1,107,667
06/17/2015 61.79 62.64 61.69 62.45 567,836
06/16/2015 61.19 61.81 60.98 61.8 542,490
06/15/2015 61.73 61.75 60.98 61.07 949,743
06/12/2015 61.99 62.73 61.96 62.09 739,084
06/11/2015 61.95 62.77 61.9 62.17 1,141,914
06/10/2015 61.36 62.29 61.34 62.05 1,042,724
06/09/2015 60.81 61.3725 60.6 61.23 692,003
06/08/2015 60.82 60.965 60.61 60.69 660,306
06/05/2015 60.56 61.11 60.17 60.8 728,717
06/04/2015 60.6 60.79 59.68 60.56 493,697
06/03/2015 60.75 61.14 60.64 61.14 955,554
06/02/2015 61.61 61.66 60.64 60.77 1,008,713
06/01/2015 61.97 62.12 61.11 61.88 1,077,868
05/29/2015 62.63 62.84 61.76 61.91 927,025
05/28/2015 63.2 63.35 62.695 62.81 883,276
05/27/2015 62.04 63.42 62.04 63.18 1,084,256
05/26/2015 62.4 62.42 61.75 62.08 853,975
05/22/2015 61.87 62.78 61.53 62.58 1,230,595
05/21/2015 60.99 62.125 60.8 61.96 1,456,597
05/20/2015 61 61.21 60.68 61.03 728,843
05/19/2015 60.3 61.02 60.03 61 768,957
05/18/2015 60.4 60.486 60.05 60.21 1,070,935
05/15/2015 60.39 60.575 59.86 60.52 1,128,354
05/14/2015 59.96 60.62 59.78 60.51 1,290,792
05/13/2015 58.85 59.9 58.5 59.83 2,301,167
05/12/2015 58.23 58.45 57.9925 58.26 925,452
05/11/2015 58.2 58.98 58.17 58.31 1,153,910
05/08/2015 58.11 58.49 57.94 58.2 682,159
05/07/2015 57.65 58 57.42 57.7 749,648
05/06/2015 57.08 57.79 56.92 57.72 1,258,559
05/05/2015 57.44 57.54 56.42 56.87 1,260,439
05/04/2015 56.3 56.911 56.06 56.64 637,908
05/01/2015 55.52 56.21 55.46 56.16 1,102,391
04/30/2015 54.51 56.84 54.51 55.59 1,710,341
04/29/2015 55 55.98 54.51 54.61 2,607,952
04/28/2015 51.93 52.11 51.44 51.84 667,502
04/27/2015 52.05 52.31 51.87 51.96 754,793
04/24/2015 51.65 51.93 51.6 51.91 583,026
04/23/2015 51.75 51.91 51.51 51.51 580,141
04/22/2015 51.55 51.8 51.33 51.78 755,202
04/21/2015 51.59 51.719 51.11 51.5 964,334
04/20/2015 51.36 51.58 51.2 51.43 787,415
04/17/2015 51.61 51.62 50.94 51.07 902,900
04/16/2015 52.38 52.57 51.83 51.89 529,109
04/15/2015 53.08 53.26 52.48 52.48 633,350
04/14/2015 53.64 53.96 52.82 53.07 607,710
04/13/2015 53.98 54.36 53.79 53.93 505,053
04/10/2015 53.73 54.13 53.53 54.04 444,569
04/09/2015 53.86 54.03 53.5 53.72 827,694
04/08/2015 53.41 53.9 53.21 53.86 443,253
04/07/2015 53.31 53.58 53.1 53.31 619,464
04/06/2015 52.74 53.5 52.63 53.4 470,536
04/02/2015 52.94 53.2 52.6 53 362,380
*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?