Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	189.54	195.00	189.54	192.62	192.62	0.80%	308
Feb 10, 2026	187.10	195.00	187.10	191.10	191.10	0.82%	50
Feb 9, 2026	192.78	193.93	187.54	189.55	189.55	-1.14%	13
Feb 6, 2026	192.90	196.73	190.82	191.73	191.73	-0.67%	25
Feb 5, 2026	192.00	195.99	188.46	193.03	193.03	-0.44%	119
Feb 4, 2026	190.00	194.10	186.38	193.89	193.89	4.19%	346
Feb 3, 2026	182.27	190.19	182.27	186.10	186.10	0.27%	85
Feb 2, 2026	186.88	186.88	182.88	185.60	185.60	0.65%	12
Jan 30, 2026	186.14	186.14	182.75	184.40	184.40	-0.31%	179
Jan 29, 2026	185.61	189.72	184.36	184.98	184.98	-0.18%	284
Jan 28, 2026	187.99	187.99	183.20	185.32	185.32	-1.18%	62
Jan 27, 2026	187.54	187.54	187.54	187.54	187.54	-0.18%	1,215
Jan 26, 2026	188.38	190.66	186.20	187.88	187.88	1.35%	58
Jan 23, 2026	185.38	185.38	185.38	185.38	185.38	-0.56%	2
Jan 22, 2026	185.00	186.61	185.00	186.43	186.43	1.32%	3
Jan 21, 2026	184.00	184.00	184.00	184.00	184.00	0.74%	251
Jan 20, 2026	187.00	187.00	182.64	182.64	182.64	-1.71%	414
Jan 16, 2026	188.84	189.83	185.83	185.83	185.83	-1.33%	1,316
Jan 15, 2026	188.37	188.37	188.34	188.34	188.34	-0.53%	8
Jan 14, 2026	187.96	189.34	187.96	189.34	189.34	0.20%	3
Jan 13, 2026	188.40	189.27	188.25	188.97	188.97	0.28%	3,709
Jan 12, 2026	188.70	190.52	188.45	188.45	188.45	0.99%	1,313
Jan 9, 2026	187.85	187.85	185.86	186.60	186.60	-0.53%	580
Jan 8, 2026	180.08	187.59	180.08	187.59	187.59	2.84%	108
Jan 7, 2026	181.95	182.41	181.95	182.41	182.41	0.48%	2
Jan 6, 2026	181.78	181.78	181.54	181.54	181.54	0.69%	1
Jan 5, 2026	180.00	180.76	179.80	180.30	180.30	-0.66%	578
Jan 2, 2026	184.82	184.82	180.04	181.50	181.50	-0.68%	1,091
Dec 31, 2025	183.78	183.78	182.74	182.74	182.74	-0.28%	80
Dec 30, 2025	182.99	183.26	182.99	183.26	183.26	0.72%	30
Dec 29, 2025	181.69	181.95	181.69	181.95	181.95	0.11%	6,133
Dec 24, 2025	181.75	181.75	181.75	181.75	181.75	0.42%	6
Dec 23, 2025	180.99	180.99	180.99	180.99	180.99	-0.17%	2
Dec 22, 2025	181.00	181.69	180.75	181.29	181.29	-0.17%	888
Dec 19, 2025	182.86	183.11	181.60	181.60	181.60	-1.22%	1,469
Dec 18, 2025	183.83	183.84	183.83	183.84	183.84	-0.12%	542
Dec 17, 2025	182.16	184.06	182.10	184.06	184.06	1.05%	2,323
Dec 16, 2025	183.40	183.50	182.15	182.15	182.15	0.07%	196
Dec 15, 2025	181.07	183.34	180.55	182.02	182.02	-0.46%	261
Dec 12, 2025	181.86	182.85	181.86	182.85	182.85	1.49%	3
Dec 11, 2025	177.62	180.69	177.62	180.17	180.17	3.01%	281
Dec 10, 2025	174.34	174.90	174.34	174.90	174.90	0.17%	101
Dec 9, 2025	174.59	175.28	174.59	174.60	174.60	-2.15%	1,551
Dec 8, 2025	178.18	178.44	177.59	178.44	178.44	0.25%	143
Dec 5, 2025	175.23	178.00	175.23	178.00	178.00	0.57%	337
Dec 4, 2025	177.12	177.71	175.69	176.99	176.99	1.68%	116
Dec 3, 2025	174.38	174.54	174.07	174.07	174.07	1.05%	347
Dec 2, 2025	172.09	172.26	172.09	172.26	171.32	-0.39%	14
Dec 1, 2025	171.75	173.01	171.69	172.94	172.00	-0.28%	7,519
Nov 28, 2025	172.04	173.49	172.04	173.42	172.47	0.71%	430