Avery Dennison Corporation (BCBA:AVY)
Argentina · Delayed Price · Currency is ARS 13,160
+60 (0.46%)
At close: May 22, 2026
BCBA:AVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,150.00 | 13,180.00 | 13,150.00 | 13,160.00 | 13,160.00 | 0.46% | 152 |
| May 21, 2026 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.69% | 35 |
| May 20, 2026 | 12,750.00 | 13,010.00 | 12,700.00 | 13,010.00 | 13,010.00 | 1.64% | 43 |
| May 19, 2026 | 12,650.00 | 12,980.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.46% | 190 |
| May 18, 2026 | 13,080.00 | 13,080.00 | 12,970.00 | 12,990.00 | 12,990.00 | 0.93% | 192 |
| May 15, 2026 | 13,290.00 | 13,290.00 | 12,870.00 | 12,870.00 | 12,870.00 | -1.76% | 102 |
| May 14, 2026 | 13,180.00 | 13,180.00 | 13,060.00 | 13,100.00 | 13,100.00 | 0.38% | 120 |
| May 13, 2026 | 13,140.00 | 13,140.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.99% | 10 |
| May 12, 2026 | 13,300.00 | 13,400.00 | 13,140.00 | 13,180.00 | 13,180.00 | -1.27% | 260 |
| May 11, 2026 | 13,450.00 | 13,520.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.48% | 107 |
| May 8, 2026 | 13,540.00 | 13,610.00 | 13,500.00 | 13,550.00 | 13,550.00 | -0.81% | 10 |
| May 7, 2026 | 13,710.00 | 13,790.00 | 13,650.00 | 13,660.00 | 13,660.00 | -0.44% | 204 |
| May 6, 2026 | 13,770.00 | 13,810.00 | 13,720.00 | 13,720.00 | 13,720.00 | 1.86% | 60 |
| May 5, 2026 | 13,430.00 | 13,540.00 | 13,360.00 | 13,470.00 | 13,470.00 | 1.05% | 72 |
| May 4, 2026 | 13,540.00 | 13,550.00 | 13,330.00 | 13,330.00 | 13,330.00 | -2.34% | 168 |
| Apr 30, 2026 | 13,680.00 | 13,740.00 | 13,630.00 | 13,650.00 | 13,650.00 | 0.89% | 161 |
| Apr 29, 2026 | 13,550.00 | 13,630.00 | 13,470.00 | 13,530.00 | 13,530.00 | -3.01% | 52 |
| Apr 28, 2026 | 14,230.00 | 14,230.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0.07% | 40 |
| Apr 27, 2026 | 13,880.00 | 13,960.00 | 13,860.00 | 13,940.00 | 13,940.00 | 1.16% | 163 |
| Apr 24, 2026 | 13,770.00 | 13,830.00 | 13,770.00 | 13,780.00 | 13,780.00 | 1.03% | 26 |
| Apr 22, 2026 | 13,820.00 | 13,820.00 | 13,620.00 | 13,640.00 | 13,640.00 | -1.52% | 44 |
| Apr 21, 2026 | 14,050.00 | 14,050.00 | 13,790.00 | 13,850.00 | 13,850.00 | -1.49% | 69 |
| Apr 20, 2026 | 14,090.00 | 14,160.00 | 13,940.00 | 14,060.00 | 14,060.00 | 0.36% | 79 |
| Apr 17, 2026 | 13,670.00 | 14,030.00 | 13,660.00 | 14,010.00 | 14,010.00 | 4.24% | 138 |
| Apr 16, 2026 | 13,400.00 | 13,440.00 | 13,370.00 | 13,440.00 | 13,440.00 | -1.32% | 16 |
| Apr 15, 2026 | 13,850.00 | 13,850.00 | 13,600.00 | 13,620.00 | 13,620.00 | -2.37% | 110 |
| Apr 14, 2026 | 13,890.00 | 13,950.00 | 13,860.00 | 13,950.00 | 13,950.00 | -0.36% | 82 |
| Apr 13, 2026 | 13,710.00 | 14,000.00 | 13,710.00 | 14,000.00 | 14,000.00 | -0.14% | 236 |
| Apr 10, 2026 | 14,200.00 | 14,200.00 | 14,020.00 | 14,020.00 | 14,020.00 | -2.03% | 735 |
| Apr 9, 2026 | 14,350.00 | 14,350.00 | 14,260.00 | 14,310.00 | 14,310.00 | -0.49% | 236 |
| Apr 8, 2026 | 14,290.00 | 14,420.00 | 14,280.00 | 14,380.00 | 14,380.00 | 4.05% | 42 |
| Apr 7, 2026 | 13,860.00 | 13,860.00 | 13,800.00 | 13,820.00 | 13,820.00 | -0.72% | 82 |
| Apr 6, 2026 | 14,080.00 | 14,080.00 | 13,910.00 | 13,920.00 | 13,920.00 | -3.13% | 108 |
| Apr 1, 2026 | 14,300.00 | 14,450.00 | 14,210.00 | 14,370.00 | 14,370.00 | 1.48% | 154 |
| Mar 31, 2026 | 13,990.00 | 14,170.00 | 13,990.00 | 14,160.00 | 14,160.00 | 2.39% | 122 |
| Mar 30, 2026 | 13,720.00 | 13,880.00 | 13,690.00 | 13,830.00 | 13,830.00 | 0.36% | 28 |
| Mar 27, 2026 | 13,600.00 | 13,870.00 | 13,600.00 | 13,780.00 | 13,780.00 | 1.77% | 37 |
| Mar 26, 2026 | 13,720.00 | 13,720.00 | 13,540.00 | 13,540.00 | 13,540.00 | -2.17% | 30 |
| Mar 25, 2026 | 13,640.00 | 13,840.00 | 13,640.00 | 13,840.00 | 13,840.00 | 3.44% | 297 |
| Mar 23, 2026 | 13,280.00 | 13,540.00 | 13,270.00 | 13,380.00 | 13,380.00 | 1.83% | 67 |
| Mar 20, 2026 | 13,250.00 | 13,250.00 | 13,130.00 | 13,140.00 | 13,140.00 | -1.50% | 27 |
| Mar 19, 2026 | 13,400.00 | 13,400.00 | 13,160.00 | 13,340.00 | 13,340.00 | -1.11% | 95 |
| Mar 18, 2026 | 14,010.00 | 14,010.00 | 13,460.00 | 13,490.00 | 13,490.00 | -3.64% | 68 |
| Mar 17, 2026 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.21% | 28 |
| Mar 16, 2026 | 14,080.00 | 14,080.00 | 14,020.00 | 14,030.00 | 14,030.00 | 0.50% | 94 |
| Mar 13, 2026 | 13,870.00 | 13,980.00 | 13,870.00 | 13,960.00 | 13,960.00 | 0.72% | 46 |
| Mar 12, 2026 | 14,080.00 | 14,080.00 | 13,860.00 | 13,860.00 | 13,860.00 | -1.28% | 284 |
| Mar 11, 2026 | 14,060.00 | 14,190.00 | 14,040.00 | 14,040.00 | 14,040.00 | -1.47% | 222 |
| Mar 10, 2026 | 14,380.00 | 14,380.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.93% | 8 |
| Mar 9, 2026 | 14,560.00 | 14,560.00 | 14,370.00 | 14,530.00 | 14,530.00 | -0.75% | 99 |