Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	159.26	160.55	158.40	159.66	159.66	0.48%	462,656
May 21, 2026	156.62	160.00	155.00	158.90	158.90	0.37%	585,310
May 20, 2026	153.99	158.46	152.68	158.32	158.32	2.63%	808,048
May 19, 2026	156.43	157.63	154.08	154.26	154.26	-1.64%	571,296
May 18, 2026	156.51	159.27	156.11	156.84	156.84	0.40%	542,139
May 15, 2026	158.47	159.11	156.02	156.21	156.21	-1.82%	646,747
May 14, 2026	159.72	160.68	158.44	159.11	159.11	0.23%	577,883
May 13, 2026	160.29	162.00	158.28	158.74	158.74	-0.86%	705,936
May 12, 2026	162.59	163.25	160.02	160.11	160.11	-1.18%	771,334
May 11, 2026	163.78	163.78	161.38	162.02	162.02	-0.91%	705,568
May 8, 2026	166.08	166.09	163.07	163.51	163.51	-1.22%	539,388
May 7, 2026	167.00	169.07	164.48	165.53	165.53	-0.69%	894,994
May 6, 2026	165.60	169.13	165.33	166.68	166.68	2.91%	649,380
May 5, 2026	160.73	163.79	159.19	161.97	161.97	0.94%	633,599
May 4, 2026	161.93	163.78	159.63	160.46	160.46	-1.58%	774,279
May 1, 2026	164.82	165.11	162.90	163.03	163.03	-0.55%	656,242
Apr 30, 2026	163.33	167.03	162.81	163.93	163.93	0.60%	794,023
Apr 29, 2026	163.99	166.00	161.55	162.95	162.95	-2.13%	862,883
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%	779,565
Apr 24, 2026	166.68	167.55	165.11	165.50	165.50	-1.15%	464,295
Apr 23, 2026	168.10	170.14	166.38	167.43	167.43	0.23%	499,345
Apr 22, 2026	170.15	170.95	166.87	167.05	167.05	-1.42%	518,092
Apr 21, 2026	172.88	173.34	169.15	169.46	169.46	-1.55%	474,306
Apr 20, 2026	172.08	173.76	170.68	172.12	172.12	-0.21%	461,530
Apr 17, 2026	167.47	173.89	167.47	172.48	172.48	3.73%	639,431
Apr 16, 2026	167.47	168.89	165.31	166.27	166.27	-1.05%	1,005,065
Apr 15, 2026	170.25	170.97	167.65	168.03	168.03	-1.65%	501,658
Apr 14, 2026	171.69	172.07	170.11	170.85	170.85	-0.80%	403,455
Apr 13, 2026	170.72	172.40	168.16	172.22	172.22	0.62%	559,271
Apr 10, 2026	174.22	174.42	170.52	171.16	171.16	-1.52%	634,021
Apr 9, 2026	173.66	175.31	172.48	173.81	173.81	-0.86%	450,832
Apr 8, 2026	171.99	175.98	171.28	175.31	175.31	4.66%	571,011
Apr 7, 2026	168.08	169.24	166.20	167.50	167.50	-1.09%	564,648
Apr 6, 2026	169.98	171.16	169.31	169.35	169.35	-1.24%	639,108
Apr 2, 2026	171.51	173.74	169.62	171.47	171.47	-0.94%	468,243
Apr 1, 2026	172.93	176.51	172.81	173.10	173.10	0.24%	550,644
Mar 31, 2026	170.02	173.09	168.36	172.68	172.68	2.69%	820,328
Mar 30, 2026	169.45	172.80	167.10	168.15	168.15	0.22%	597,292
Mar 27, 2026	167.32	169.59	166.47	167.78	167.78	-0.44%	698,939
Mar 26, 2026	169.98	172.29	167.58	168.52	168.52	-1.24%	546,370
Mar 25, 2026	168.12	171.33	166.95	170.64	170.64	2.84%	797,088
Mar 24, 2026	163.20	166.72	163.01	165.92	165.92	0.66%	482,508
Mar 23, 2026	164.42	167.30	163.63	164.84	164.84	2.28%	708,250
Mar 20, 2026	163.14	164.66	160.44	161.16	161.16	-1.12%	997,357
Mar 19, 2026	163.78	164.93	160.62	162.99	162.99	-1.02%	722,199
Mar 18, 2026	169.76	171.09	164.51	164.67	164.67	-3.76%	723,592
Mar 17, 2026	173.36	174.37	170.75	171.11	171.11	-0.49%	514,317
Mar 16, 2026	171.79	173.42	171.72	171.95	171.95	0.69%	598,448
Mar 13, 2026	172.82	173.12	170.19	170.77	170.77	-0.14%	752,610