Avery Dennison Corporation (BCBA:AVY)
Argentina
· Delayed Price · Currency is ARS 13,950
+10 (0.07%)
At close: Apr 28, 2026
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,230.00 | 14,230.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0.07% | 40 |
| Apr 27, 2026 | 13,880.00 | 13,960.00 | 13,860.00 | 13,940.00 | 13,940.00 | 1.16% | 163 |
| Apr 24, 2026 | 13,770.00 | 13,830.00 | 13,770.00 | 13,780.00 | 13,780.00 | 1.03% | 26 |
| Apr 22, 2026 | 13,820.00 | 13,820.00 | 13,620.00 | 13,640.00 | 13,640.00 | -1.52% | 44 |
| Apr 21, 2026 | 14,050.00 | 14,050.00 | 13,790.00 | 13,850.00 | 13,850.00 | -1.49% | 69 |
| Apr 20, 2026 | 14,090.00 | 14,160.00 | 13,940.00 | 14,060.00 | 14,060.00 | 0.36% | 79 |
| Apr 17, 2026 | 13,670.00 | 14,030.00 | 13,660.00 | 14,010.00 | 14,010.00 | 4.24% | 138 |
| Apr 16, 2026 | 13,400.00 | 13,440.00 | 13,370.00 | 13,440.00 | 13,440.00 | -1.32% | 16 |
| Apr 15, 2026 | 13,850.00 | 13,850.00 | 13,600.00 | 13,620.00 | 13,620.00 | -2.37% | 110 |
| Apr 14, 2026 | 13,890.00 | 13,950.00 | 13,860.00 | 13,950.00 | 13,950.00 | -0.36% | 82 |
| Apr 13, 2026 | 13,710.00 | 14,000.00 | 13,710.00 | 14,000.00 | 14,000.00 | -0.14% | 236 |
| Apr 10, 2026 | 14,200.00 | 14,200.00 | 14,020.00 | 14,020.00 | 14,020.00 | -2.03% | 735 |
| Apr 9, 2026 | 14,350.00 | 14,350.00 | 14,260.00 | 14,310.00 | 14,310.00 | -0.49% | 236 |
| Apr 8, 2026 | 14,290.00 | 14,420.00 | 14,280.00 | 14,380.00 | 14,380.00 | 4.05% | 42 |
| Apr 7, 2026 | 13,860.00 | 13,860.00 | 13,800.00 | 13,820.00 | 13,820.00 | -0.72% | 82 |
| Apr 6, 2026 | 14,080.00 | 14,080.00 | 13,910.00 | 13,920.00 | 13,920.00 | -3.13% | 108 |
| Apr 1, 2026 | 14,300.00 | 14,450.00 | 14,210.00 | 14,370.00 | 14,370.00 | 1.48% | 154 |
| Mar 31, 2026 | 13,990.00 | 14,170.00 | 13,990.00 | 14,160.00 | 14,160.00 | 2.39% | 122 |
| Mar 30, 2026 | 13,720.00 | 13,880.00 | 13,690.00 | 13,830.00 | 13,830.00 | 0.36% | 28 |
| Mar 27, 2026 | 13,600.00 | 13,870.00 | 13,600.00 | 13,780.00 | 13,780.00 | 1.77% | 37 |
| Mar 26, 2026 | 13,720.00 | 13,720.00 | 13,540.00 | 13,540.00 | 13,540.00 | -2.17% | 30 |
| Mar 25, 2026 | 13,640.00 | 13,840.00 | 13,640.00 | 13,840.00 | 13,840.00 | 3.44% | 297 |
| Mar 23, 2026 | 13,280.00 | 13,540.00 | 13,270.00 | 13,380.00 | 13,380.00 | 1.83% | 67 |
| Mar 20, 2026 | 13,250.00 | 13,250.00 | 13,130.00 | 13,140.00 | 13,140.00 | -1.50% | 27 |
| Mar 19, 2026 | 13,400.00 | 13,400.00 | 13,160.00 | 13,340.00 | 13,340.00 | -1.11% | 95 |
| Mar 18, 2026 | 14,010.00 | 14,010.00 | 13,460.00 | 13,490.00 | 13,490.00 | -3.64% | 68 |
| Mar 17, 2026 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.21% | 28 |
| Mar 16, 2026 | 14,080.00 | 14,080.00 | 14,020.00 | 14,030.00 | 14,030.00 | 0.50% | 94 |
| Mar 13, 2026 | 13,870.00 | 13,980.00 | 13,870.00 | 13,960.00 | 13,960.00 | 0.72% | 46 |
| Mar 12, 2026 | 14,080.00 | 14,080.00 | 13,860.00 | 13,860.00 | 13,860.00 | -1.28% | 284 |
| Mar 11, 2026 | 14,060.00 | 14,190.00 | 14,040.00 | 14,040.00 | 14,040.00 | -1.47% | 222 |
| Mar 10, 2026 | 14,380.00 | 14,380.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.93% | 8 |
| Mar 9, 2026 | 14,560.00 | 14,560.00 | 14,370.00 | 14,530.00 | 14,530.00 | -0.75% | 99 |
| Mar 6, 2026 | 14,700.00 | 14,790.00 | 14,640.00 | 14,640.00 | 14,640.00 | -2.59% | 22 |
| Mar 5, 2026 | 15,060.00 | 15,060.00 | 15,030.00 | 15,030.00 | 15,030.00 | -2.66% | 12 |
| Mar 4, 2026 | 15,230.00 | 15,440.00 | 15,210.00 | 15,440.00 | 15,440.00 | -1.47% | 27 |
| Mar 3, 2026 | 15,520.00 | 15,670.00 | 15,520.00 | 15,670.00 | 15,596.18 | -0.76% | 267 |
| Mar 2, 2026 | 15,810.00 | 15,810.00 | 15,790.00 | 15,790.00 | 15,715.61 | -1.07% | 40 |
| Feb 27, 2026 | 15,940.00 | 16,070.00 | 15,940.00 | 15,960.00 | 15,884.81 | - | 280 |
| Feb 26, 2026 | 15,930.00 | 16,020.00 | 15,930.00 | 15,960.00 | 15,884.81 | 1.20% | 213 |
| Feb 25, 2026 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | 15,695.71 | -0.32% | 1 |
| Feb 24, 2026 | 15,780.00 | 15,920.00 | 15,780.00 | 15,820.00 | 15,745.47 | 0.96% | 30 |
| Feb 23, 2026 | 15,510.00 | 15,670.00 | 15,510.00 | 15,670.00 | 15,596.18 | -0.70% | 68 |
| Feb 20, 2026 | 15,540.00 | 15,780.00 | 15,540.00 | 15,780.00 | 15,705.66 | 1.68% | 752 |
| Feb 19, 2026 | 15,640.00 | 15,640.00 | 15,520.00 | 15,520.00 | 15,446.89 | -1.15% | 12 |
| Feb 18, 2026 | 15,910.00 | 16,330.00 | 15,700.00 | 15,700.00 | 15,626.04 | -1.32% | 62 |
| Feb 13, 2026 | 15,410.00 | 16,210.00 | 15,410.00 | 15,910.00 | 15,835.05 | -0.13% | 248 |
| Feb 12, 2026 | 15,980.00 | 16,050.00 | 15,880.00 | 15,930.00 | 15,854.95 | 2.25% | 2,972 |
| Feb 9, 2026 | 15,600.00 | 15,600.00 | 15,560.00 | 15,580.00 | 15,506.60 | -1.83% | 75 |
| Feb 6, 2026 | 16,230.00 | 16,230.00 | 15,840.00 | 15,870.00 | 15,795.24 | -2.70% | 471 |
| Feb 5, 2026 | 15,620.00 | 16,360.00 | 15,620.00 | 16,310.00 | 16,233.16 | 1.56% | 122 |
| Feb 4, 2026 | 15,710.00 | 16,060.00 | 15,710.00 | 16,060.00 | 15,984.34 | 4.56% | 3,170 |
| Feb 3, 2026 | 15,500.00 | 15,610.00 | 15,360.00 | 15,360.00 | 15,287.64 | -0.58% | 106 |
| Feb 2, 2026 | 15,450.00 | 15,450.00 | 15,390.00 | 15,450.00 | 15,377.22 | 0.59% | 47 |
| Jan 30, 2026 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 15,287.64 | -0.58% | 40 |
| Jan 29, 2026 | 15,550.00 | 15,550.00 | 15,400.00 | 15,450.00 | 15,377.22 | 0.32% | 14 |
| Jan 28, 2026 | 15,580.00 | 15,580.00 | 15,390.00 | 15,400.00 | 15,327.45 | -1.22% | 148 |
| Jan 27, 2026 | 15,710.00 | 15,810.00 | 15,570.00 | 15,590.00 | 15,516.56 | -1.02% | 23 |
| Jan 26, 2026 | 15,700.00 | 15,850.00 | 15,700.00 | 15,750.00 | 15,675.80 | 0.45% | 42 |
| Jan 23, 2026 | 15,560.00 | 15,680.00 | 15,520.00 | 15,680.00 | 15,606.13 | 1.36% | 615 |
| Jan 22, 2026 | 15,490.00 | 15,620.00 | 15,470.00 | 15,470.00 | 15,397.12 | -0.26% | 37 |
| Jan 21, 2026 | 14,900.00 | 15,660.00 | 14,900.00 | 15,510.00 | 15,436.93 | 0.71% | 75 |
| Jan 20, 2026 | 15,910.00 | 15,920.00 | 15,330.00 | 15,400.00 | 15,327.45 | -2.53% | 26 |
| Jan 19, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,725.57 | - | 2 |
| Jan 16, 2026 | 17,000.00 | 17,000.00 | 15,640.00 | 15,800.00 | 15,725.57 | -0.57% | 2,518 |
| Jan 15, 2026 | 16,020.00 | 16,020.00 | 15,860.00 | 15,890.00 | 15,815.14 | - | 60 |
| Jan 14, 2026 | 15,980.00 | 16,010.00 | 15,880.00 | 15,890.00 | 15,815.14 | -0.56% | 55 |
| Jan 13, 2026 | 16,010.00 | 16,100.00 | 15,900.00 | 15,980.00 | 15,904.72 | -0.19% | 54 |
| Jan 12, 2026 | 16,970.00 | 17,100.00 | 15,970.00 | 16,010.00 | 15,934.58 | - | 509 |
| Jan 9, 2026 | 15,960.00 | 16,010.00 | 15,900.00 | 16,010.00 | 15,934.58 | -0.68% | 9 |
| Jan 8, 2026 | 15,420.00 | 16,120.00 | 15,420.00 | 16,120.00 | 16,044.06 | 4.95% | 51 |
| Jan 7, 2026 | 15,500.00 | 15,530.00 | 15,360.00 | 15,360.00 | 15,287.64 | -0.90% | 14 |
| Jan 6, 2026 | 15,500.00 | 15,570.00 | 15,480.00 | 15,500.00 | 15,426.98 | 0.13% | 56 |
| Jan 5, 2026 | 15,380.00 | 15,540.00 | 15,380.00 | 15,480.00 | 15,407.07 | -1.09% | 69 |
| Jan 2, 2026 | 15,320.00 | 15,650.00 | 15,320.00 | 15,650.00 | 15,576.27 | 1.43% | 51 |
| Dec 30, 2025 | 15,500.00 | 15,500.00 | 15,430.00 | 15,430.00 | 15,357.31 | 0.06% | 161 |
| Dec 29, 2025 | 15,490.00 | 15,490.00 | 15,420.00 | 15,420.00 | 15,347.36 | - | 202 |
| Dec 24, 2025 | 15,480.00 | 15,480.00 | 15,420.00 | 15,420.00 | 15,347.36 | -0.13% | 4 |
| Dec 23, 2025 | 15,260.00 | 15,450.00 | 15,260.00 | 15,440.00 | 15,367.26 | -0.39% | 3,241 |
| Dec 22, 2025 | 15,540.00 | 15,540.00 | 15,440.00 | 15,500.00 | 15,426.98 | -1.77% | 19 |
| Dec 18, 2025 | 15,830.00 | 15,920.00 | 15,700.00 | 15,780.00 | 15,705.66 | -0.32% | 150 |
| Dec 17, 2025 | 15,790.00 | 15,880.00 | 15,790.00 | 15,830.00 | 15,755.43 | 1.34% | 39 |
| Dec 16, 2025 | 15,440.00 | 15,660.00 | 15,440.00 | 15,620.00 | 15,546.41 | 0.90% | 252 |
| Dec 15, 2025 | 15,380.00 | 15,480.00 | 15,380.00 | 15,480.00 | 15,407.07 | 1.11% | 73 |
| Dec 12, 2025 | 15,110.00 | 15,350.00 | 15,110.00 | 15,310.00 | 15,237.87 | 1.06% | 72 |
| Dec 11, 2025 | 15,000.00 | 15,150.00 | 14,970.00 | 15,150.00 | 15,078.63 | 3.77% | 129 |
| Dec 10, 2025 | 14,630.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,531.22 | 0.55% | 27 |
| Dec 9, 2025 | 14,490.00 | 14,530.00 | 14,440.00 | 14,520.00 | 14,451.60 | -3.20% | 129 |
| Dec 5, 2025 | 14,800.00 | 15,080.00 | 14,730.00 | 15,000.00 | 14,929.34 | 1.35% | 109 |
| Dec 4, 2025 | 14,700.00 | 14,810.00 | 14,690.00 | 14,800.00 | 14,730.28 | 0.68% | 79 |
| Dec 3, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,630.75 | 0.75% | 39 |
| Dec 2, 2025 | 14,600.00 | 14,640.00 | 14,550.00 | 14,590.00 | 14,493.45 | -0.41% | 601 |
| Dec 1, 2025 | 14,910.00 | 14,910.00 | 14,480.00 | 14,650.00 | 14,553.05 | 0.48% | 178 |
| Nov 28, 2025 | 14,640.00 | 14,670.00 | 14,580.00 | 14,580.00 | 14,483.52 | -0.61% | 50 |
| Nov 26, 2025 | 14,620.00 | 14,710.00 | 14,620.00 | 14,670.00 | 14,572.92 | 1.88% | 30 |
| Nov 25, 2025 | 13,890.00 | 14,490.00 | 13,890.00 | 14,400.00 | 14,304.71 | 3.67% | 106 |
| Nov 20, 2025 | 13,710.00 | 13,920.00 | 13,710.00 | 13,890.00 | 13,798.08 | 1.54% | 10 |
| Nov 19, 2025 | 13,570.00 | 13,700.00 | 13,570.00 | 13,680.00 | 13,589.47 | -1.65% | 122 |
| Nov 18, 2025 | 14,490.00 | 14,490.00 | 13,870.00 | 13,910.00 | 13,817.95 | -1.63% | 334 |
| Nov 17, 2025 | 14,240.00 | 14,240.00 | 14,140.00 | 14,140.00 | 14,046.43 | -1.74% | 4 |