Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	160.73	161.16	159.19	160.70	-	0.15%	30,201
May 4, 2026	161.93	163.78	159.63	160.46	160.46	-1.58%	744,251
May 1, 2026	164.82	165.11	162.90	163.03	163.03	-0.55%	640,740
Apr 30, 2026	163.33	167.03	162.81	163.93	163.93	0.60%	771,393
Apr 29, 2026	163.99	166.00	161.55	162.95	162.95	-2.13%	825,480
Apr 28, 2026	167.89	173.07	166.38	166.49	166.49	0.92%	1,107,163
Apr 27, 2026	165.50	167.60	164.46	164.98	164.98	-0.31%	779,542
Apr 24, 2026	166.68	167.55	165.11	165.50	165.50	-1.15%	459,858
Apr 23, 2026	168.10	170.14	166.38	167.43	167.43	0.23%	499,225
Apr 22, 2026	170.15	170.95	166.87	167.05	167.05	-1.42%	517,930
Apr 21, 2026	172.88	173.34	169.15	169.46	169.46	-1.55%	474,291
Apr 20, 2026	172.08	173.76	170.68	172.12	172.12	-0.21%	461,431
Apr 17, 2026	167.47	173.89	167.47	172.48	172.48	3.73%	630,898
Apr 16, 2026	167.47	168.89	165.31	166.27	166.27	-1.05%	994,152
Apr 15, 2026	170.25	170.97	167.65	168.03	168.03	-1.65%	495,714
Apr 14, 2026	171.69	172.07	170.11	170.85	170.85	-0.80%	396,956
Apr 13, 2026	170.72	172.40	168.16	172.22	172.22	0.62%	559,227
Apr 10, 2026	174.22	174.42	170.52	171.16	171.16	-1.52%	634,000
Apr 9, 2026	173.66	175.31	172.48	173.81	173.81	-0.86%	450,663
Apr 8, 2026	171.99	175.98	171.28	175.31	175.31	4.66%	570,911
Apr 7, 2026	168.08	169.24	166.20	167.50	167.50	-1.09%	559,302
Apr 6, 2026	169.98	171.16	169.31	169.35	169.35	-1.24%	639,026
Apr 2, 2026	171.51	173.74	169.62	171.47	171.47	-0.94%	468,164
Apr 1, 2026	172.93	176.51	172.81	173.10	173.10	0.24%	534,034
Mar 31, 2026	170.02	173.09	168.36	172.68	172.68	2.69%	790,777
Mar 30, 2026	169.45	172.80	167.10	168.15	168.15	0.22%	565,078
Mar 27, 2026	167.32	169.59	166.47	167.78	167.78	-0.44%	678,048
Mar 26, 2026	169.98	172.29	167.58	168.52	168.52	-1.24%	523,017
Mar 25, 2026	168.12	171.33	166.95	170.64	170.64	2.84%	782,778
Mar 24, 2026	163.20	166.72	163.01	165.92	165.92	0.66%	482,047
Mar 23, 2026	164.42	167.30	163.63	164.84	164.84	2.28%	708,225
Mar 20, 2026	163.14	164.66	160.44	161.16	161.16	-1.12%	978,686
Mar 19, 2026	163.78	164.93	160.62	162.99	162.99	-1.02%	721,639
Mar 18, 2026	169.76	171.09	164.51	164.67	164.67	-3.76%	723,171
Mar 17, 2026	173.36	174.37	170.75	171.11	171.11	-0.49%	514,311
Mar 16, 2026	171.79	173.42	171.72	171.95	171.95	0.69%	598,442
Mar 13, 2026	172.82	173.12	170.19	170.77	170.77	-0.14%	752,533
Mar 12, 2026	174.08	174.08	169.04	171.01	171.01	-2.03%	898,550
Mar 11, 2026	173.71	175.30	172.43	174.56	174.56	0.15%	704,550
Mar 10, 2026	176.12	177.39	173.66	174.30	174.30	-1.23%	918,747
Mar 9, 2026	177.55	177.69	174.38	176.47	176.47	-1.76%	725,889
Mar 6, 2026	182.82	182.82	178.03	179.64	179.64	-2.23%	469,758
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