Skip to main content
logo
Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
160.90
+5.70 (3.67%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Avery Dennison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026155.69161.42155.20160.90160.903.67%678,376
Jul 23, 2026155.92157.51154.72155.20155.20-1.57%877,506
Jul 22, 2026156.65158.20155.80157.68157.681.24%643,050
Jul 21, 2026158.10158.55155.18155.75155.75-1.65%710,752
Jul 20, 2026162.52162.52157.28158.36158.36-1.28%611,576
Jul 17, 2026163.37165.67159.73160.41160.41-1.63%694,597
Jul 16, 2026157.37163.17156.87163.06163.064.00%746,803
Jul 15, 2026157.57159.00156.46156.79156.79-0.24%534,708
Jul 14, 2026159.76160.34156.82157.16157.16-1.31%456,338
Jul 13, 2026161.31162.61158.90159.24159.24-0.91%620,208
Jul 10, 2026159.99162.38159.70160.71160.711.03%465,639
Jul 9, 2026158.03161.47157.25159.07159.070.71%773,012
Jul 8, 2026161.91162.45156.08157.95157.95-3.89%1,065,877
Jul 7, 2026167.84168.88164.29164.35164.35-1.02%499,210
Jul 6, 2026166.04166.23163.25166.04166.04-0.56%596,184
Jul 2, 2026164.34167.03163.50166.97166.972.36%540,894
Jul 1, 2026162.81164.90161.04163.12163.120.47%603,696
Jun 30, 2026163.10163.14161.39162.35162.35-0.59%480,438
Jun 29, 2026163.91164.97161.63163.32163.32-1.47%716,366
Jun 26, 2026165.87165.97162.86165.76165.760.70%844,262
Jun 25, 2026163.37168.00162.50164.61164.610.89%687,448
Jun 24, 2026159.24164.39158.24163.15163.153.35%887,430
Jun 23, 2026157.84159.08157.01157.86157.860.24%581,620
Jun 22, 2026157.74159.65156.61157.48157.48-0.76%637,196
Jun 18, 2026160.60162.83157.92158.68158.68-0.55%1,449,429
Jun 17, 2026160.58163.78158.18159.55159.55-1.46%773,254
Jun 16, 2026160.54162.97160.54161.92161.921.31%549,162
Jun 15, 2026161.07162.03159.80159.82159.820.36%614,616
Jun 12, 2026160.33161.30158.51159.25159.250.31%848,007
Jun 11, 2026155.52160.19154.41158.75158.751.72%950,211
Jun 10, 2026160.37160.39156.00156.07156.07-2.06%889,569
Jun 9, 2026154.26159.39153.71159.35159.354.14%908,978
Jun 8, 2026153.75154.18152.42153.01153.01-1.40%458,884
Jun 5, 2026153.55156.23152.73155.18155.181.26%537,324
Jun 4, 2026157.92158.58152.55153.25153.25-1.69%442,891
Jun 3, 2026155.50157.78155.30155.89155.89-0.10%736,813
Jun 2, 2026155.43157.80154.94157.04156.041.00%1,002,072
Jun 1, 2026157.11157.55155.15155.48154.49-2.26%536,981
May 29, 2026160.64161.49158.97159.07158.06-1.31%1,074,075
May 28, 2026158.91161.68157.89161.18160.150.41%559,774
May 27, 2026161.17163.50159.38160.52159.500.45%687,471
May 26, 2026160.01160.64158.58159.80158.780.09%626,321
May 22, 2026159.26160.55158.40159.66158.640.48%468,812
May 21, 2026156.62160.00155.00158.90157.890.37%623,263
May 20, 2026153.99158.46152.68158.32157.312.63%808,196
May 19, 2026156.43157.63154.08154.26153.28-1.64%571,600
May 18, 2026156.51159.27156.11156.84155.840.40%548,762
May 15, 2026158.47159.11156.02156.21155.22-1.82%646,747
May 14, 2026159.72160.68158.44159.11158.100.23%577,883
May 13, 2026160.29162.00158.28158.74157.73-0.86%705,936