Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	171.69	173.85	170.21	172.53	171.59	0.09%	654,804
Nov 28, 2025	172.04	173.49	172.04	172.37	171.43	0.09%	246,510
Nov 26, 2025	169.86	172.98	169.86	172.22	171.28	1.01%	635,875
Nov 25, 2025	169.35	171.37	168.75	170.49	169.56	1.73%	614,819
Nov 24, 2025	169.83	171.60	167.14	167.59	166.68	-1.68%	1,213,679
Nov 21, 2025	167.12	173.17	166.92	170.46	169.53	2.68%	1,325,113
Nov 20, 2025	168.71	170.25	165.89	166.01	165.10	-1.44%	763,597
Nov 19, 2025	168.56	168.96	165.97	168.44	167.52	-0.17%	685,647
Nov 18, 2025	170.68	171.14	168.70	168.73	167.81	-1.19%	617,948
Nov 17, 2025	172.58	173.13	170.65	170.76	169.83	-1.24%	562,386
Nov 14, 2025	175.65	176.24	172.66	172.91	171.97	-1.98%	816,852
Nov 13, 2025	174.10	177.10	173.23	176.41	175.45	1.38%	770,741
Nov 12, 2025	174.96	175.59	172.34	174.01	173.06	-0.17%	613,046
Nov 11, 2025	174.66	177.24	174.04	174.31	173.36	0.41%	615,165
Nov 10, 2025	173.90	174.59	171.07	173.59	172.64	-0.28%	484,520