Avery Dennison Corporation (AVY)

Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	193.71	197.54	193.57	195.55	195.55	1.44%	642,865
Feb 11, 2026	190.84	193.88	189.18	192.78	192.78	1.11%	518,801
Feb 10, 2026	189.89	191.91	188.15	190.67	190.67	0.64%	515,021
Feb 9, 2026	190.73	191.74	189.18	189.46	189.46	-1.07%	568,563
Feb 6, 2026	193.58	194.72	190.82	191.51	191.51	-0.71%	862,014
Feb 5, 2026	193.37	196.00	191.04	192.88	192.88	-0.13%	1,418,793
Feb 4, 2026	185.74	194.28	183.95	193.13	193.13	3.38%	1,653,899
Feb 3, 2026	185.42	189.05	185.09	186.82	186.82	-0.14%	991,037
Feb 2, 2026	185.32	187.33	184.17	187.09	187.09	0.85%	770,019
Jan 30, 2026	183.94	185.90	182.39	185.51	185.51	0.07%	555,149
Jan 29, 2026	185.61	186.46	183.90	185.38	185.38	0.28%	398,015
Jan 28, 2026	186.82	186.95	183.90	184.87	184.87	-1.11%	461,959
Jan 27, 2026	187.97	188.35	185.85	186.94	186.94	-0.73%	337,554
Jan 26, 2026	188.35	188.73	186.20	188.31	188.31	0.47%	424,802
Jan 23, 2026	185.38	187.47	184.66	187.43	187.43	0.80%	494,518
Jan 22, 2026	185.46	187.42	184.55	185.94	185.94	0.04%	398,138
Jan 21, 2026	184.00	186.21	183.01	185.87	185.87	2.01%	559,784
Jan 20, 2026	186.42	187.00	181.64	182.21	182.21	-3.41%	493,267
Jan 16, 2026	188.01	188.81	185.78	188.65	188.65	-0.23%	761,240
Jan 15, 2026	188.37	190.35	186.86	189.08	189.08	0.37%	595,499
Jan 14, 2026	187.96	190.00	186.12	188.38	188.38	0.35%	515,714
Jan 13, 2026	188.34	189.67	186.53	187.73	187.73	-0.13%	567,953
Jan 12, 2026	188.88	190.37	187.53	187.97	187.97	-0.23%	387,991
Jan 9, 2026	185.86	188.93	184.98	188.40	188.40	1.28%	794,691
Jan 8, 2026	179.04	189.60	179.04	186.02	186.02	3.04%	1,058,265
Jan 7, 2026	181.80	183.12	179.28	180.53	180.53	-0.83%	528,606
Jan 6, 2026	181.12	183.05	180.46	182.04	182.04	0.83%	624,588
Jan 5, 2026	180.29	182.51	179.71	180.54	180.54	-1.04%	821,310
Jan 2, 2026	181.70	183.22	179.36	182.44	182.44	0.31%	810,016
Dec 31, 2025	182.49	183.98	181.37	181.88	181.88	-0.70%	504,543
Dec 30, 2025	182.12	183.94	181.75	183.16	183.16	0.28%	682,991
Dec 29, 2025	181.69	183.68	181.69	182.65	182.65	0.06%	508,193
Dec 26, 2025	181.78	183.27	180.62	182.54	182.54	0.46%	352,798
Dec 24, 2025	181.29	182.22	181.00	181.71	181.71	0.27%	256,844
Dec 23, 2025	181.32	181.88	180.39	181.22	181.22	0.10%	752,200
Dec 22, 2025	181.00	181.85	180.46	181.03	181.03	-0.07%	450,646
Dec 19, 2025	184.16	184.16	180.43	181.15	181.15	-1.14%	1,292,471
Dec 18, 2025	184.15	185.25	183.02	183.24	183.24	-0.34%	719,058
Dec 17, 2025	182.16	184.81	181.81	183.86	183.86	0.40%	729,233
Dec 16, 2025	184.08	184.30	181.16	183.12	183.12	-0.31%	649,270
Dec 15, 2025	182.60	183.90	181.19	183.69	183.69	0.60%	544,541
Dec 12, 2025	181.86	183.85	181.70	182.60	182.60	0.52%	804,669
Dec 11, 2025	178.42	182.33	177.26	181.66	181.66	2.57%	747,986
Dec 10, 2025	173.44	178.00	172.00	177.10	177.10	2.41%	862,058
Dec 9, 2025	174.59	175.27	172.52	172.94	172.94	-1.35%	530,026
Dec 8, 2025	178.18	179.65	174.02	175.31	175.31	-2.24%	902,872
Dec 5, 2025	174.91	179.64	174.38	179.33	179.33	2.50%	1,194,827
Dec 4, 2025	176.29	179.08	174.35	174.96	174.96	-0.36%	1,063,481
Dec 3, 2025	171.56	175.80	171.03	175.59	175.59	1.96%	831,281
Dec 2, 2025	173.89	173.89	171.60	172.22	171.28	-0.18%	746,797

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.