Avery Dennison Corporation (AVY)

NYSE: AVY · Real-Time Price · USD

170.34

+1.33 (0.79%)

At close: Sep 25, 2026, 4:00 PM EDT

170.34

0.00 (0.00%)

After-hours: Sep 25, 2026, 6:30 PM EDT

Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	169.67	171.85	168.75	170.34	170.34	0.79%	532,709
Sep 24, 2026	172.64	173.36	168.41	169.01	169.01	-2.11%	623,454
Sep 23, 2026	170.68	173.86	170.68	172.66	172.66	0.33%	540,104
Sep 22, 2026	171.53	172.84	169.93	172.09	172.09	1.63%	751,883
Sep 21, 2026	172.39	172.39	168.06	169.33	169.33	0.97%	745,162
Sep 18, 2026	171.50	171.50	167.69	167.71	167.71	-1.98%	2,600,857
Sep 17, 2026	173.84	174.00	170.90	171.09	171.09	-0.69%	754,659
Sep 16, 2026	172.24	174.63	171.26	172.28	172.28	0.44%	1,046,322
Sep 15, 2026	170.65	171.61	169.20	171.52	171.52	0.35%	654,108
Sep 14, 2026	170.02	172.17	169.14	170.92	170.92	0.91%	757,004
Sep 11, 2026	171.28	171.83	168.83	169.38	169.38	0.36%	773,789
Sep 10, 2026	168.63	170.46	167.69	168.77	168.77	-0.60%	861,341
Sep 9, 2026	169.89	171.58	168.75	169.79	169.79	-0.53%	747,581
Sep 8, 2026	173.81	173.81	166.85	170.70	170.70	-2.49%	850,752
Sep 4, 2026	171.99	175.45	170.39	175.06	175.06	1.17%	741,300
Sep 3, 2026	175.13	175.60	169.93	173.03	173.03	-0.80%	718,650
Sep 2, 2026	172.66	176.46	171.07	174.42	174.42	1.37%	797,713
Sep 1, 2026	173.66	175.97	172.96	173.07	172.07	-0.60%	841,761
Aug 31, 2026	176.88	177.46	173.72	174.11	173.10	-2.05%	7,317,952
Aug 28, 2026	179.37	181.24	176.60	177.75	176.72	-0.33%	775,430
Aug 27, 2026	180.86	181.59	178.26	178.34	177.31	-2.19%	518,887
Aug 26, 2026	181.42	183.08	179.32	182.33	181.28	1.32%	787,849
Aug 25, 2026	185.08	185.65	179.55	179.95	178.91	-2.04%	692,799
Aug 24, 2026	184.55	185.77	182.02	183.69	182.63	-0.01%	657,498
Aug 21, 2026	183.85	185.42	181.60	183.71	182.65	0.56%	478,060
Aug 20, 2026	180.84	184.11	179.10	182.68	181.62	-0.26%	554,753
Aug 19, 2026	177.39	184.48	176.41	183.16	182.10	3.07%	627,892
Aug 18, 2026	177.65	179.77	176.29	177.71	176.68	0.62%	671,942
Aug 17, 2026	175.55	177.91	174.20	176.62	175.60	-1.29%	721,163
Aug 14, 2026	176.65	179.58	176.28	178.93	177.90	-0.60%	702,559
Aug 13, 2026	182.16	182.76	177.33	180.01	178.97	-0.56%	1,030,275
Aug 12, 2026	178.38	181.94	177.15	181.03	179.98	0.72%	755,108
Aug 11, 2026	177.18	180.36	175.23	179.73	178.69	0.77%	668,056
Aug 10, 2026	175.47	178.38	172.05	178.35	177.32	0.66%	730,980
Aug 7, 2026	173.51	178.00	173.39	177.18	176.16	1.83%	664,522
Aug 6, 2026	176.93	176.93	172.57	173.99	172.98	-0.91%	785,866
Aug 5, 2026	173.71	175.69	171.10	175.58	174.57	1.32%	822,531
Aug 4, 2026	171.61	174.16	169.41	173.30	172.30	0.60%	895,765
Aug 3, 2026	172.45	174.38	169.54	172.27	171.27	1.50%	888,058
Jul 31, 2026	172.27	174.17	167.87	169.73	168.75	-2.91%	1,336,924
Jul 30, 2026	185.59	187.91	173.65	174.82	173.81	4.59%	2,072,626
Jul 29, 2026	166.60	167.88	165.39	167.14	166.17	-1.18%	1,052,066
Jul 28, 2026	165.89	171.15	165.89	169.13	168.15	3.74%	969,790
Jul 27, 2026	161.84	164.51	161.05	163.03	162.09	1.32%	788,818
Jul 24, 2026	155.69	161.42	155.20	160.90	159.97	3.67%	678,380
Jul 23, 2026	155.92	157.51	154.72	155.20	154.30	-1.57%	877,533
Jul 22, 2026	156.65	158.20	155.80	157.68	156.77	1.24%	643,053
Jul 21, 2026	158.10	158.55	155.18	155.75	154.85	-1.65%	905,087
Jul 20, 2026	162.52	162.52	157.28	158.36	157.44	-1.28%	612,142
Jul 17, 2026	163.37	165.67	159.73	160.41	159.48	-1.63%	694,832