Avery Dennison Corporation (AVY)

NYSE: AVY · Real-Time Price · USD

192.59

+7.21 (3.89%)

At close: Nov 4, 2026, 4:00 PM EST

185.46

-7.13 (-3.70%)

Pre-market: Nov 5, 2026, 4:13 AM EST

Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	189.58	194.53	187.28	192.59	192.59	3.89%	717,979
Nov 3, 2026	185.67	187.76	183.49	185.38	185.38	-0.87%	1,039,893
Nov 2, 2026	184.75	187.43	184.58	187.01	187.01	2.63%	951,655
Oct 30, 2026	182.05	184.62	179.42	182.22	182.22	0.09%	931,845
Oct 29, 2026	178.77	185.50	177.65	182.06	182.06	0.75%	1,090,864
Oct 28, 2026	180.42	182.59	179.06	180.70	180.70	-0.56%	763,431
Oct 27, 2026	181.70	182.76	181.03	181.71	181.71	-0.94%	565,697
Oct 26, 2026	182.42	183.75	181.80	183.43	183.43	0.88%	431,697
Oct 23, 2026	183.25	185.75	179.73	181.83	181.83	-1.53%	774,196
Oct 22, 2026	178.62	184.67	178.43	184.66	184.66	3.14%	984,579
Oct 21, 2026	178.17	179.20	177.12	179.04	179.04	0.52%	401,562
Oct 20, 2026	175.56	178.85	175.52	178.12	178.12	1.46%	499,996
Oct 19, 2026	174.05	176.70	173.82	175.56	175.56	0.14%	449,113
Oct 16, 2026	176.98	178.48	174.56	175.31	175.31	-0.32%	531,807
Oct 15, 2026	174.81	177.21	174.79	175.88	175.88	2.35%	536,869
Oct 14, 2026	170.55	172.11	169.93	171.84	171.84	0.66%	777,541
Oct 13, 2026	169.10	171.34	167.40	170.72	170.72	1.83%	558,254
Oct 12, 2026	166.86	169.10	166.64	167.65	167.65	-0.10%	360,835
Oct 9, 2026	166.98	168.82	166.19	167.82	167.82	0.12%	510,764
Oct 8, 2026	166.59	168.05	164.10	167.62	167.62	0.39%	607,562
Oct 7, 2026	167.64	168.46	166.38	166.97	166.97	-0.88%	575,278
Oct 6, 2026	170.36	171.98	167.18	168.45	168.45	-0.91%	783,796
Oct 5, 2026	168.30	171.08	166.95	170.00	170.00	0.08%	902,097
Oct 2, 2026	172.77	174.00	169.73	169.87	169.87	-1.02%	628,969
Oct 1, 2026	169.58	172.91	168.41	171.62	171.62	0.56%	787,743
Sep 30, 2026	170.31	171.36	169.02	170.67	170.67	-0.06%	811,501
Sep 29, 2026	170.69	172.02	169.53	170.78	170.78	-0.65%	507,046
Sep 28, 2026	168.94	172.64	168.02	171.89	171.89	0.91%	581,534
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