Avery Dennison Corporation (AVY)

NYSE: AVY · Real-Time Price · USD

175.88

+4.04 (2.35%)

At close: Oct 15, 2026, 4:00 PM EDT

176.97

+1.09 (0.62%)

Pre-market: Oct 16, 2026, 4:04 AM EDT

Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	174.81	177.21	174.79	175.88	175.88	2.35%	537,281
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
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