Avery Dennison Corporation (BCBA:AVY)
Argentina · Delayed Price · Currency is ARS 15,960
0.00 (0.00%)
At close: Feb 27, 2026
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,940.00 | 16,070.00 | 15,940.00 | 15,960.00 | 15,960.00 | - | 280 |
| Feb 26, 2026 | 15,930.00 | 16,020.00 | 15,930.00 | 15,960.00 | 15,960.00 | 1.20% | 213 |
| Feb 25, 2026 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | -0.32% | 1 |
| Feb 24, 2026 | 15,780.00 | 15,920.00 | 15,780.00 | 15,820.00 | 15,820.00 | 0.96% | 30 |
| Feb 23, 2026 | 15,510.00 | 15,670.00 | 15,510.00 | 15,670.00 | 15,670.00 | -0.70% | 68 |
| Feb 20, 2026 | 15,540.00 | 15,780.00 | 15,540.00 | 15,780.00 | 15,780.00 | 1.68% | 752 |
| Feb 19, 2026 | 15,640.00 | 15,640.00 | 15,520.00 | 15,520.00 | 15,520.00 | -1.15% | 12 |
| Feb 18, 2026 | 15,910.00 | 16,330.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.32% | 62 |
| Feb 13, 2026 | 15,410.00 | 16,210.00 | 15,410.00 | 15,910.00 | 15,910.00 | -0.13% | 248 |
| Feb 12, 2026 | 15,980.00 | 16,050.00 | 15,880.00 | 15,930.00 | 15,930.00 | 2.25% | 2,972 |
| Feb 9, 2026 | 15,600.00 | 15,600.00 | 15,560.00 | 15,580.00 | 15,580.00 | -1.83% | 75 |
| Feb 6, 2026 | 16,230.00 | 16,230.00 | 15,840.00 | 15,870.00 | 15,870.00 | -2.70% | 471 |
| Feb 5, 2026 | 15,620.00 | 16,360.00 | 15,620.00 | 16,310.00 | 16,310.00 | 1.56% | 122 |
| Feb 4, 2026 | 15,710.00 | 16,060.00 | 15,710.00 | 16,060.00 | 16,060.00 | 4.56% | 3,170 |
| Feb 3, 2026 | 15,500.00 | 15,610.00 | 15,360.00 | 15,360.00 | 15,360.00 | -0.58% | 106 |
| Feb 2, 2026 | 15,450.00 | 15,450.00 | 15,390.00 | 15,450.00 | 15,450.00 | 0.59% | 47 |
| Jan 30, 2026 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | -0.58% | 40 |
| Jan 29, 2026 | 15,550.00 | 15,550.00 | 15,400.00 | 15,450.00 | 15,450.00 | 0.32% | 14 |
| Jan 28, 2026 | 15,580.00 | 15,580.00 | 15,390.00 | 15,400.00 | 15,400.00 | -1.22% | 148 |
| Jan 27, 2026 | 15,710.00 | 15,810.00 | 15,570.00 | 15,590.00 | 15,590.00 | -1.02% | 23 |
| Jan 26, 2026 | 15,700.00 | 15,850.00 | 15,700.00 | 15,750.00 | 15,750.00 | 0.45% | 42 |
| Jan 23, 2026 | 15,560.00 | 15,680.00 | 15,520.00 | 15,680.00 | 15,680.00 | 1.36% | 615 |
| Jan 22, 2026 | 15,490.00 | 15,620.00 | 15,470.00 | 15,470.00 | 15,470.00 | -0.26% | 37 |
| Jan 21, 2026 | 14,900.00 | 15,660.00 | 14,900.00 | 15,510.00 | 15,510.00 | 0.71% | 75 |
| Jan 20, 2026 | 15,910.00 | 15,920.00 | 15,330.00 | 15,400.00 | 15,400.00 | -2.53% | 26 |
| Jan 19, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 2 |
| Jan 16, 2026 | 17,000.00 | 17,000.00 | 15,640.00 | 15,800.00 | 15,800.00 | -0.57% | 2,518 |
| Jan 15, 2026 | 16,020.00 | 16,020.00 | 15,860.00 | 15,890.00 | 15,890.00 | - | 60 |
| Jan 14, 2026 | 15,980.00 | 16,010.00 | 15,880.00 | 15,890.00 | 15,890.00 | -0.56% | 55 |
| Jan 13, 2026 | 16,010.00 | 16,100.00 | 15,900.00 | 15,980.00 | 15,980.00 | -0.19% | 54 |
| Jan 12, 2026 | 16,970.00 | 17,100.00 | 15,970.00 | 16,010.00 | 16,010.00 | - | 509 |
| Jan 9, 2026 | 15,960.00 | 16,010.00 | 15,900.00 | 16,010.00 | 16,010.00 | -0.68% | 9 |
| Jan 8, 2026 | 15,420.00 | 16,120.00 | 15,420.00 | 16,120.00 | 16,120.00 | 4.95% | 51 |
| Jan 7, 2026 | 15,500.00 | 15,530.00 | 15,360.00 | 15,360.00 | 15,360.00 | -0.90% | 14 |
| Jan 6, 2026 | 15,500.00 | 15,570.00 | 15,480.00 | 15,500.00 | 15,500.00 | 0.13% | 56 |
| Jan 5, 2026 | 15,380.00 | 15,540.00 | 15,380.00 | 15,480.00 | 15,480.00 | -1.09% | 69 |
| Jan 2, 2026 | 15,320.00 | 15,650.00 | 15,320.00 | 15,650.00 | 15,650.00 | 1.43% | 51 |
| Dec 30, 2025 | 15,500.00 | 15,500.00 | 15,430.00 | 15,430.00 | 15,430.00 | 0.06% | 161 |
| Dec 29, 2025 | 15,490.00 | 15,490.00 | 15,420.00 | 15,420.00 | 15,420.00 | - | 202 |
| Dec 24, 2025 | 15,480.00 | 15,480.00 | 15,420.00 | 15,420.00 | 15,420.00 | -0.13% | 4 |
| Dec 23, 2025 | 15,260.00 | 15,450.00 | 15,260.00 | 15,440.00 | 15,440.00 | -0.39% | 3,241 |
| Dec 22, 2025 | 15,540.00 | 15,540.00 | 15,440.00 | 15,500.00 | 15,500.00 | -1.77% | 19 |
| Dec 18, 2025 | 15,830.00 | 15,920.00 | 15,700.00 | 15,780.00 | 15,780.00 | -0.32% | 150 |
| Dec 17, 2025 | 15,790.00 | 15,880.00 | 15,790.00 | 15,830.00 | 15,830.00 | 1.34% | 39 |
| Dec 16, 2025 | 15,440.00 | 15,660.00 | 15,440.00 | 15,620.00 | 15,620.00 | 0.90% | 252 |
| Dec 15, 2025 | 15,380.00 | 15,480.00 | 15,380.00 | 15,480.00 | 15,480.00 | 1.11% | 73 |
| Dec 12, 2025 | 15,110.00 | 15,350.00 | 15,110.00 | 15,310.00 | 15,310.00 | 1.06% | 72 |
| Dec 11, 2025 | 15,000.00 | 15,150.00 | 14,970.00 | 15,150.00 | 15,150.00 | 3.77% | 129 |
| Dec 10, 2025 | 14,630.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.55% | 27 |
| Dec 9, 2025 | 14,490.00 | 14,530.00 | 14,440.00 | 14,520.00 | 14,520.00 | -3.20% | 129 |