Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	176.65	179.58	176.28	178.93	178.93	-0.60%	681,990
Aug 13, 2026	182.16	182.76	177.33	180.01	180.01	-0.56%	1,030,266
Aug 12, 2026	178.38	181.94	177.15	181.03	181.03	0.72%	745,682
Aug 11, 2026	177.18	180.36	175.23	179.73	179.73	0.77%	667,853
Aug 10, 2026	175.47	178.38	172.05	178.35	178.35	0.66%	714,127
Aug 7, 2026	173.51	178.00	173.39	177.18	177.18	1.83%	648,916
Aug 6, 2026	176.93	176.93	172.57	173.99	173.99	-0.91%	776,098
Aug 5, 2026	173.71	175.69	171.10	175.58	175.58	1.32%	822,264
Aug 4, 2026	171.61	174.16	169.41	173.30	173.30	0.60%	885,496
Aug 3, 2026	172.45	174.38	169.54	172.27	172.27	1.50%	874,323
Jul 31, 2026	172.27	174.17	167.87	169.73	169.73	-2.91%	1,311,322
Jul 30, 2026	185.59	187.91	173.65	174.82	174.82	4.59%	2,059,528
Jul 29, 2026	166.60	167.88	165.39	167.14	167.14	-1.18%	1,040,370
Jul 28, 2026	165.89	171.15	165.89	169.13	169.13	3.74%	938,823
Jul 27, 2026	161.84	164.51	161.05	163.03	163.03	1.32%	788,757
Jul 24, 2026	155.69	161.42	155.20	160.90	160.90	3.67%	678,376
Jul 23, 2026	155.92	157.51	154.72	155.20	155.20	-1.57%	877,506
Jul 22, 2026	156.65	158.20	155.80	157.68	157.68	1.24%	643,050
Jul 21, 2026	158.10	158.55	155.18	155.75	155.75	-1.65%	710,752
Jul 20, 2026	162.52	162.52	157.28	158.36	158.36	-1.28%	611,576
Jul 17, 2026	163.37	165.67	159.73	160.41	160.41	-1.63%	694,597
Jul 16, 2026	157.37	163.17	156.87	163.06	163.06	4.00%	746,803
Jul 15, 2026	157.57	159.00	156.46	156.79	156.79	-0.24%	534,708
Jul 14, 2026	159.76	160.34	156.82	157.16	157.16	-1.31%	456,338
Jul 13, 2026	161.31	162.61	158.90	159.24	159.24	-0.91%	620,208
Jul 10, 2026	159.99	162.38	159.70	160.71	160.71	1.03%	465,639
Jul 9, 2026	158.03	161.47	157.25	159.07	159.07	0.71%	773,012
Jul 8, 2026	161.91	162.45	156.08	157.95	157.95	-3.89%	1,065,877
Jul 7, 2026	167.84	168.88	164.29	164.35	164.35	-1.02%	499,210
Jul 6, 2026	166.04	166.23	163.25	166.04	166.04	-0.56%	596,184
Jul 2, 2026	164.34	167.03	163.50	166.97	166.97	2.36%	540,894
Jul 1, 2026	162.81	164.90	161.04	163.12	163.12	0.47%	603,696
Jun 30, 2026	163.10	163.14	161.39	162.35	162.35	-0.59%	480,438
Jun 29, 2026	163.91	164.97	161.63	163.32	163.32	-1.47%	716,366
Jun 26, 2026	165.87	165.97	162.86	165.76	165.76	0.70%	844,262
Jun 25, 2026	163.37	168.00	162.50	164.61	164.61	0.89%	687,448
Jun 24, 2026	159.24	164.39	158.24	163.15	163.15	3.35%	887,430
Jun 23, 2026	157.84	159.08	157.01	157.86	157.86	0.24%	581,620
Jun 22, 2026	157.74	159.65	156.61	157.48	157.48	-0.76%	637,196
Jun 18, 2026	160.60	162.83	157.92	158.68	158.68	-0.55%	1,449,429
Jun 17, 2026	160.58	163.78	158.18	159.55	159.55	-1.46%	773,254
Jun 16, 2026	160.54	162.97	160.54	161.92	161.92	1.31%	549,162
Jun 15, 2026	161.07	162.03	159.80	159.82	159.82	0.36%	614,616
Jun 12, 2026	160.33	161.30	158.51	159.25	159.25	0.31%	848,007
Jun 11, 2026	155.52	160.19	154.41	158.75	158.75	1.72%	950,211
Jun 10, 2026	160.37	160.39	156.00	156.07	156.07	-2.06%	889,569
Jun 9, 2026	154.26	159.39	153.71	159.35	159.35	4.14%	908,978
Jun 8, 2026	153.75	154.18	152.42	153.01	153.01	-1.40%	458,884
Jun 5, 2026	153.55	156.23	152.73	155.18	155.18	1.26%	537,324
Jun 4, 2026	157.92	158.58	152.55	153.25	153.25	-1.69%	442,891