Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	185.79	186.86	183.20	183.73	183.73	-1.85%	719,304
Mar 4, 2026	189.43	189.85	186.17	187.20	187.20	-1.80%	549,042
Mar 3, 2026	191.32	193.15	187.15	190.64	189.70	-2.22%	491,686
Mar 2, 2026	194.97	196.08	192.94	194.97	194.01	-0.70%	500,186
Feb 27, 2026	193.06	197.16	192.40	196.35	195.38	1.77%	645,994
Feb 26, 2026	194.92	194.92	192.36	192.94	191.99	0.08%	604,192
Feb 25, 2026	197.00	197.51	191.38	192.79	191.84	-2.36%	654,259
Feb 24, 2026	197.45	199.54	196.01	197.45	196.48	0.42%	432,818
Feb 23, 2026	195.61	196.94	194.16	196.62	195.65	-0.15%	609,152
Feb 20, 2026	193.69	196.99	191.97	196.92	195.95	1.71%	650,157
Feb 19, 2026	195.30	196.72	193.14	193.60	192.65	-0.93%	388,353
Feb 18, 2026	194.03	195.93	193.17	195.41	194.45	0.52%	328,495
Feb 17, 2026	195.71	197.49	192.60	194.39	193.43	-0.72%	374,426
Feb 13, 2026	195.19	196.90	193.76	195.80	194.83	0.13%	518,708
Feb 12, 2026	193.71	197.54	193.57	195.55	194.59	1.44%	646,288
Feb 11, 2026	190.84	193.88	189.18	192.78	191.83	1.11%	518,831
Feb 10, 2026	189.89	191.91	188.15	190.67	189.73	0.64%	515,029
Feb 9, 2026	190.73	191.74	189.18	189.46	188.53	-1.07%	636,308
Feb 6, 2026	193.58	194.72	190.82	191.51	190.57	-0.71%	922,776
Feb 5, 2026	193.37	196.00	191.04	192.88	191.93	-0.13%	1,472,020
Feb 4, 2026	185.74	194.28	183.95	193.13	192.18	3.38%	1,654,221
Feb 3, 2026	185.42	189.05	185.09	186.82	185.90	-0.14%	1,018,109
Feb 2, 2026	185.32	187.33	184.17	187.09	186.17	0.85%	770,273
Jan 30, 2026	183.94	185.90	182.39	185.51	184.60	0.07%	555,334
Jan 29, 2026	185.61	186.46	183.90	185.38	184.47	0.28%	398,183
Jan 28, 2026	186.82	186.95	183.90	184.87	183.96	-1.11%	462,369
Jan 27, 2026	187.97	188.35	185.85	186.94	186.02	-0.73%	394,285
Jan 26, 2026	188.35	188.73	186.20	188.31	187.38	0.47%	425,483
Jan 23, 2026	185.38	187.47	184.66	187.43	186.51	0.80%	495,075
Jan 22, 2026	185.46	187.42	184.55	185.94	185.02	0.04%	398,187
Jan 21, 2026	184.00	186.21	183.01	185.87	184.95	2.01%	560,375
Jan 20, 2026	186.42	187.00	181.64	182.21	181.31	-3.41%	493,399
Jan 16, 2026	188.01	188.81	185.78	188.65	187.72	-0.23%	767,156
Jan 15, 2026	188.37	190.35	186.86	189.08	188.15	0.37%	597,569
Jan 14, 2026	187.96	190.00	186.12	188.38	187.45	0.35%	516,000
Jan 13, 2026	188.34	189.67	186.53	187.73	186.80	-0.13%	568,027
Jan 12, 2026	188.88	190.37	187.53	187.97	187.04	-0.23%	388,095
Jan 9, 2026	185.86	188.93	184.98	188.40	187.47	1.28%	794,703
Jan 8, 2026	179.04	189.60	179.04	186.02	185.10	3.04%	1,058,379
Jan 7, 2026	181.80	183.12	179.28	180.53	179.64	-0.83%	529,367
Jan 6, 2026	181.12	183.05	180.46	182.04	181.14	0.83%	723,789
Jan 5, 2026	180.29	182.51	179.71	180.54	179.65	-1.04%	821,310
Jan 2, 2026	181.70	183.22	179.36	182.44	181.54	0.31%	824,965
Dec 31, 2025	182.49	183.98	181.37	181.88	180.98	-0.70%	515,009
Dec 30, 2025	182.12	183.94	181.75	183.16	182.26	0.28%	751,759
Dec 29, 2025	181.69	183.68	181.69	182.65	181.75	0.06%	530,634
Dec 26, 2025	181.78	183.27	180.62	182.54	181.64	0.46%	356,798
Dec 24, 2025	181.29	182.22	181.00	181.71	180.81	0.27%	267,092
Dec 23, 2025	181.32	181.88	180.39	181.22	180.33	0.10%	772,813
Dec 22, 2025	181.00	181.85	180.46	181.03	180.14	-0.07%	469,898