Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	157.37	163.17	156.87	163.06	162.12	4.00%	874,203
Jul 15, 2026	157.57	159.00	156.46	156.79	155.88	-0.24%	611,483
Jul 14, 2026	159.76	160.34	156.82	157.16	156.25	-1.31%	508,159
Jul 13, 2026	161.31	162.61	158.90	159.24	158.32	-0.91%	680,188
Jul 10, 2026	159.99	162.38	159.70	160.71	159.78	1.03%	479,973
Jul 9, 2026	158.03	161.47	157.25	159.07	158.15	0.71%	790,081
Jul 8, 2026	161.91	162.45	156.08	157.95	157.04	-3.89%	1,074,507
Jul 7, 2026	167.84	168.88	164.29	164.35	163.40	-1.02%	516,501
Jul 6, 2026	166.04	166.23	163.25	166.04	165.08	-0.56%	608,736
Jul 2, 2026	164.34	167.03	163.50	166.97	166.01	2.36%	658,068
Jul 1, 2026	162.81	164.90	161.04	163.12	162.18	0.47%	614,724
Jun 30, 2026	163.10	163.14	161.39	162.35	161.41	-0.59%	490,129
Jun 29, 2026	163.91	164.97	161.63	163.32	162.38	-1.47%	745,440
Jun 26, 2026	165.87	165.97	162.86	165.76	164.80	0.70%	1,019,504