Historical Stock Prices

AVY 
$59.57
*  
0.46
0.78%
Get AVY Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 58.95 59.67 58.58 59.57 929,843
08/27/2015 58.73 59.53 58.04 59.11 682,141
08/26/2015 57.14 58.14 55.99 58.02 1,039,430
08/25/2015 58.75 58.89 55.84 55.91 976,952
08/24/2015 55.11 59.52 53.56 57.23 1,374,499
08/21/2015 61.62 61.98 60.25 60.25 681,629
08/20/2015 63.09 63.19 62 62 722,993
08/19/2015 63.22 63.835 62.95 63.53 644,418
08/18/2015 64.23 64.43 63.68 63.78 495,936
08/17/2015 63.61 64.76 63.41 64.49 383,565
08/14/2015 63.65 64.29 63.48 63.97 573,494
08/13/2015 63.57 64.02 63.07 63.69 537,602
08/12/2015 63.56 64.01 62.8 63.68 573,908
08/11/2015 64.16 64.37 63.82 64.29 668,411
08/10/2015 63.29 64.81 63.29 64.65 1,387,223
08/07/2015 61.95 63.07 61.49 63.04 830,737
08/06/2015 61.47 62.31 61.26 61.87 777,070
08/05/2015 60.98 61.949 60.73 61.37 816,204
08/04/2015 60.59 60.98 60.22 60.31 817,378
08/03/2015 61 61 59.86 60.54 1,008,597
07/31/2015 61.96 62.22 60.535 60.85 725,043
07/30/2015 60.5 61.83 60.34 61.6 649,279
07/29/2015 61.51 63.935 59.88 60.86 1,497,009
07/28/2015 60 61.26 59.81 61.13 1,089,778
07/27/2015 59.74 60.01 59.376 59.79 447,371
07/24/2015 61.08 61.43 59.93 60.11 506,209
07/23/2015 61.98 62.1599 61.1 61.22 559,241
07/22/2015 61.49 62.02 61.3509 61.9 655,999
07/21/2015 62.1 62.21 61.36 61.56 495,085
07/20/2015 61.84 62.35 61.8 62.03 620,994
07/17/2015 62.96 62.96 61.36 61.82 1,053,129
07/16/2015 63.74 64.035 62.85 62.96 872,737
07/15/2015 63.19 63.96 63.04 63.52 971,008
07/14/2015 62.32 63.28 62.32 63.07 734,605
07/13/2015 62.12 62.535 62.035 62.38 528,082
07/10/2015 61.3 61.72 61.21 61.6 389,414
07/09/2015 61.4 61.41 60.61 60.63 559,933
07/08/2015 61.45 61.71 60.67 60.69 570,946
07/07/2015 61.57 61.96 61 61.95 851,244
07/06/2015 61.5 62.25 61.315 61.58 821,866
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
04/01/2015 52.77 52.98 52.27 52.98 612,725
03/31/2015 53.36 53.44 52.76 52.91 542,813
03/30/2015 52.71 53.74 52.52 53.66 397,918
03/27/2015 52.14 52.46 52.07 52.36 389,927
03/26/2015 52.19 52.35 51.96 52.15 514,828
03/25/2015 53.03 53.35 52.41 52.41 818,115
03/24/2015 53.17 53.51 52.97 52.97 381,944
03/23/2015 53.49 53.79 53.25 53.3 479,062
03/20/2015 53.16 53.54 52.66 53.49 1,352,248
03/19/2015 52.66 53.06 52.49 53 893,849
03/18/2015 52.12 52.96 51.74 52.83 706,546
03/17/2015 52.39 52.79 51.96 52.23 470,883
03/16/2015 52.17 52.81 51.867 52.69 474,330
03/13/2015 52.29 52.48 51.59 52.01 801,321
03/12/2015 51.74 52.41 51.74 52.33 413,575
03/11/2015 51.83 51.91 51.62 51.69 436,213
03/10/2015 51.83 51.97 51.56 51.65 517,010
03/09/2015 52.3 52.68 52.17 52.41 515,282
03/06/2015 52.75 52.8 52 52.25 518,551
03/05/2015 53.23 53.4 52.78 53 624,630
03/04/2015 53 53.3 52.7801 53.23 548,129
03/03/2015 53.74 53.86 53.1329 53.26 805,986
03/02/2015 53.44 54.03 53.22 53.93 616,776
02/27/2015 54.22 54.34 53.48 53.55 718,361
02/26/2015 54.39 54.59 53.93 54.3 518,060
02/25/2015 54.58 54.74 54.32 54.43 480,556
02/24/2015 54.48 54.67 54.15 54.64 545,155
02/23/2015 54.09 54.62 53.69 54.49 489,767
02/20/2015 53.81 54.18 53.3 54.08 406,661
02/19/2015 53.91 54.23 53.63 53.8 406,502
02/18/2015 53.9 54.15 53.46 54.08 489,338
02/17/2015 53.7 54.15 53.5 53.99 530,597
02/13/2015 53.56 53.825 53.33 53.79 314,442
02/12/2015 53.68 53.82 53.52 53.65 548,691
02/11/2015 53.36 53.43 52.68 53.19 603,990
02/10/2015 52.2 53.41 52.12 53.32 1,029,143
02/09/2015 52.22 52.54 51.88 51.98 640,907
02/06/2015 52.55 52.77 52.19 52.4 720,639
02/05/2015 51.87 52.58 51.66 52.34 910,158
02/04/2015 51.39 52.05 51.31 51.5 1,089,760
02/03/2015 50.97 51.99 50.94 51.83 917,797
02/02/2015 52.15 53.03 50.63 51.2 1,785,856
01/30/2015 52.35 52.8 52.06 52.27 947,405
01/29/2015 51.96 52.81 51.82 52.76 915,596
01/28/2015 52.59 52.82 51.77 51.9 874,626
01/27/2015 52.4 52.77 52.04 52.38 591,464
01/26/2015 52.5 53 52.06 52.98 1,045,347
01/23/2015 53.77 53.8799 52.53 52.58 1,164,324
01/22/2015 53.43 53.94 53.03 53.89 1,086,939
01/21/2015 53.4 53.48 52.68 53.1 1,109,217
01/20/2015 53.49 53.95 53.22 53.6 1,526,571
01/16/2015 52.37 52.79 52.18 52.72 773,816
01/15/2015 53.83 53.91 52.34 52.39 1,143,013
01/14/2015 53.29 53.6 52.71 53.53 826,028
01/13/2015 53.79 54.315 52.99 53.36 905,341
01/12/2015 53.05 53.43 52.61 53.39 648,253
01/09/2015 53.86 53.92 52.86 53.02 1,151,299
01/08/2015 52.66 54.01 52.61 53.72 1,252,678
01/07/2015 52.11 52.23 51.85 52.17 813,056
01/06/2015 51.77 52.18 51.27 51.66 1,517,830
01/05/2015 51.41 51.55 50.8 51.15 801,779
01/02/2015 52.13 52.345 51.33 51.79 378,744
12/31/2014 52.67 52.92 51.85 51.88 391,625
12/30/2014 52.44 52.74 52.44 52.64 496,809
12/29/2014 52.51 52.9 52.29 52.67 397,140
12/26/2014 52.22 52.83 52.21 52.62 265,535
12/24/2014 52.2 52.45 51.99 52.15 237,305
12/23/2014 52.02 52.42 51.89 52.23 511,297
12/22/2014 52.02 52.47 51.54 51.84 573,567
12/19/2014 51.33 52.04 51.18 51.97 1,217,166
12/18/2014 50.74 51.09 50.3 51.08 1,405,258
12/17/2014 50.12 50.44 49.69 50.21 1,273,141
12/16/2014 50.43 51.06 50.1 50.13 1,242,997
12/15/2014 50.36 50.7 50.105 50.52 959,090
12/12/2014 50.48 50.85 50.11 50.13 1,164,972
12/11/2014 49.92 50.85 49.92 50.22 1,007,703
12/10/2014 49.66 50.17 49.63 49.82 1,085,831
12/09/2014 49 49.81 48.9 49.74 975,908
12/08/2014 49.73 50.087 49.27 49.4 627,666
12/05/2014 49.61 50.01 49.47 49.84 1,077,230
12/04/2014 50.06 50.46 49.24 49.62 1,115,173
12/03/2014 49.9 50.92 49.56 50.34 1,705,127
12/02/2014 49.1 50 49.1 49.92 1,157,455
12/01/2014 48.91 49.16 48.57 49.13 855,603
11/28/2014 49.18 49.62 49.04 49.51 493,304
11/26/2014 49.07 49.21 48.65 49.19 448,934
11/25/2014 49.12 49.335 48.76 49.05 1,088,971
11/24/2014 48.32 49.395 48.32 49.15 1,047,292
11/21/2014 48.45 48.72 48.07 48.27 710,754
11/20/2014 47.56 47.94 47.41 47.87 512,497
11/19/2014 47.89 48.06 47.61 47.94 559,425
11/18/2014 47.94 48.38 47.73 47.97 562,357
11/17/2014 47.58 47.92 47.43 47.78 535,469
11/14/2014 48 48.13 47.42 47.54 764,493
11/13/2014 48.23 48.52 47.93 48.09 603,838
11/12/2014 47.84 48.22 47.78 48.1 363,208
11/11/2014 48 48.36 47.74 47.96 476,809
11/10/2014 47.7 48.15 47.68 48.04 444,988
11/07/2014 47.43 47.9 47.19 47.74 593,942
11/06/2014 46.95 47.53 46.85 47.37 639,830
11/05/2014 46.79 46.99 46.43 46.93 720,587
11/04/2014 46.46 46.911 46.32 46.61 521,282
11/03/2014 46.93 47.11 46.39 46.56 881,011
10/31/2014 46.43 46.87 46.16 46.85 853,695
10/30/2014 45.34 46.44 45.24 46.01 747,931
10/29/2014 46.09 46.09 45.09 45.4 1,274,257
10/28/2014 45.34 46 45.11 45.99 728,194
10/27/2014 45.76 45.86 44.99 45.25 1,289,476
10/24/2014 46.08 46.9197 45.48 46.37 2,365,169
10/23/2014 44.45 44.5 43.98 44.18 1,314,842
10/22/2014 44.74 44.96 44.04 44.06 1,217,333
10/21/2014 43.55 44.67 43.54 44.65 891,913
10/20/2014 42.81 43.46 42.67 43.43 1,139,320
10/17/2014 42.82 43.41 42.73 43.13 1,136,438
10/16/2014 41.28 42.62 41.24 42.56 1,097,038
10/15/2014 41.35 42.06 40.58 41.78 1,782,461
10/14/2014 41.63 42.3 41.35 41.84 1,247,693
10/13/2014 41.97 42.39 41.26 41.28 1,013,712
10/10/2014 42.6 42.92 41.96 41.96 950,707
10/09/2014 43.46 43.48 42.64 42.64 1,298,598
10/08/2014 43.09 43.6 42.63 43.57 1,032,663
10/07/2014 44.05 44.05 42.945 42.95 833,112
10/06/2014 44.13 44.44 43.72 44.07 933,836
10/03/2014 43.99 44.32 43.84 43.92 954,427
10/02/2014 43.8 44.1 43.26 43.76 929,098
10/01/2014 44.51 45 43.725 43.96 2,348,943
09/30/2014 45.33 45.61 44.4475 44.65 1,843,484
09/29/2014 44.86 45.74 44.65 45.45 1,851,193
09/26/2014 46.33 46.5 46.06 46.41 910,870
09/25/2014 46.75 46.94 46.12 46.18 1,097,651
09/24/2014 46.72 47.02 46.43 46.96 1,133,699
09/23/2014 47.25 47.4 46.55 46.79 2,007,758
09/22/2014 47.74 47.98 47.36 47.72 1,101,659
09/19/2014 47.9 48.24 47.32 47.79 1,160,099
09/18/2014 47.75 47.97 47.61 47.91 886,491
09/17/2014 48.02 48.48 47.39 47.7 926,082
09/16/2014 48.53 48.63 48.19 48.2 776,792
09/15/2014 48.16 48.52 47.93 48.43 543,060
09/12/2014 48.74 48.86 48.09 48.26 555,842
09/11/2014 48.27 48.82 48.02 48.71 520,425
09/10/2014 48.39 48.46 48.13 48.31 473,370
09/09/2014 48.65 48.81 48.39 48.49 447,811
09/08/2014 48.76 49.16 48.64 48.76 373,281
09/05/2014 48.6 48.9 48.45 48.88 614,899
09/04/2014 48.46 48.85 48.46 48.67 687,249
09/03/2014 48.27 48.61 48.11 48.44 827,523
09/02/2014 48.07 48.43 48 48.15 878,995
08/29/2014 47.84 48.23 47.6 48.13 835,130
08/28/2014 47.76 48.16 47.68 48.11 341,967
*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?