Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
179.64
-4.09 (-2.23%)
At close: Mar 6, 2026, 4:00 PM EST
179.64
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:26 PM EST
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182.82 | 182.82 | 178.03 | 179.89 | - | -2.09% | 292,076 |
| Mar 5, 2026 | 185.79 | 186.86 | 183.20 | 183.73 | 183.73 | -1.85% | 719,304 |
| Mar 4, 2026 | 189.43 | 189.85 | 186.17 | 187.20 | 187.20 | -1.80% | 549,042 |
| Mar 3, 2026 | 191.32 | 193.15 | 187.15 | 190.64 | 189.70 | -2.22% | 491,686 |
| Mar 2, 2026 | 194.97 | 196.08 | 192.94 | 194.97 | 194.01 | -0.70% | 500,186 |
| Feb 27, 2026 | 193.06 | 197.16 | 192.40 | 196.35 | 195.38 | 1.77% | 645,994 |
| Feb 26, 2026 | 194.92 | 194.92 | 192.36 | 192.94 | 191.99 | 0.08% | 604,192 |
| Feb 25, 2026 | 197.00 | 197.51 | 191.38 | 192.79 | 191.84 | -2.36% | 654,259 |
| Feb 24, 2026 | 197.45 | 199.54 | 196.01 | 197.45 | 196.48 | 0.42% | 432,818 |
| Feb 23, 2026 | 195.61 | 196.94 | 194.16 | 196.62 | 195.65 | -0.15% | 609,152 |
| Feb 20, 2026 | 193.69 | 196.99 | 191.97 | 196.92 | 195.95 | 1.71% | 650,157 |
| Feb 19, 2026 | 195.30 | 196.72 | 193.14 | 193.60 | 192.65 | -0.93% | 388,353 |
| Feb 18, 2026 | 194.03 | 195.93 | 193.17 | 195.41 | 194.45 | 0.52% | 328,495 |
| Feb 17, 2026 | 195.71 | 197.49 | 192.60 | 194.39 | 193.43 | -0.72% | 374,426 |
| Feb 13, 2026 | 195.19 | 196.90 | 193.76 | 195.80 | 194.83 | 0.13% | 518,708 |
| Feb 12, 2026 | 193.71 | 197.54 | 193.57 | 195.55 | 194.59 | 1.44% | 646,288 |
| Feb 11, 2026 | 190.84 | 193.88 | 189.18 | 192.78 | 191.83 | 1.11% | 518,831 |
| Feb 10, 2026 | 189.89 | 191.91 | 188.15 | 190.67 | 189.73 | 0.64% | 515,029 |
| Feb 9, 2026 | 190.73 | 191.74 | 189.18 | 189.46 | 188.53 | -1.07% | 636,308 |
| Feb 6, 2026 | 193.58 | 194.72 | 190.82 | 191.51 | 190.57 | -0.71% | 922,776 |
| Feb 5, 2026 | 193.37 | 196.00 | 191.04 | 192.88 | 191.93 | -0.13% | 1,472,020 |
| Feb 4, 2026 | 185.74 | 194.28 | 183.95 | 193.13 | 192.18 | 3.38% | 1,654,221 |
| Feb 3, 2026 | 185.42 | 189.05 | 185.09 | 186.82 | 185.90 | -0.14% | 1,018,109 |
| Feb 2, 2026 | 185.32 | 187.33 | 184.17 | 187.09 | 186.17 | 0.85% | 770,273 |
| Jan 30, 2026 | 183.94 | 185.90 | 182.39 | 185.51 | 184.60 | 0.07% | 555,334 |
| Jan 29, 2026 | 185.61 | 186.46 | 183.90 | 185.38 | 184.47 | 0.28% | 398,183 |
| Jan 28, 2026 | 186.82 | 186.95 | 183.90 | 184.87 | 183.96 | -1.11% | 462,369 |
| Jan 27, 2026 | 187.97 | 188.35 | 185.85 | 186.94 | 186.02 | -0.73% | 394,285 |
| Jan 26, 2026 | 188.35 | 188.73 | 186.20 | 188.31 | 187.38 | 0.47% | 425,483 |
| Jan 23, 2026 | 185.38 | 187.47 | 184.66 | 187.43 | 186.51 | 0.80% | 495,075 |
| Jan 22, 2026 | 185.46 | 187.42 | 184.55 | 185.94 | 185.02 | 0.04% | 398,187 |
| Jan 21, 2026 | 184.00 | 186.21 | 183.01 | 185.87 | 184.95 | 2.01% | 560,375 |
| Jan 20, 2026 | 186.42 | 187.00 | 181.64 | 182.21 | 181.31 | -3.41% | 493,399 |
| Jan 16, 2026 | 188.01 | 188.81 | 185.78 | 188.65 | 187.72 | -0.23% | 767,156 |
| Jan 15, 2026 | 188.37 | 190.35 | 186.86 | 189.08 | 188.15 | 0.37% | 597,569 |
| Jan 14, 2026 | 187.96 | 190.00 | 186.12 | 188.38 | 187.45 | 0.35% | 516,000 |
| Jan 13, 2026 | 188.34 | 189.67 | 186.53 | 187.73 | 186.80 | -0.13% | 568,027 |
| Jan 12, 2026 | 188.88 | 190.37 | 187.53 | 187.97 | 187.04 | -0.23% | 388,095 |
| Jan 9, 2026 | 185.86 | 188.93 | 184.98 | 188.40 | 187.47 | 1.28% | 794,703 |
| Jan 8, 2026 | 179.04 | 189.60 | 179.04 | 186.02 | 185.10 | 3.04% | 1,058,379 |
| Jan 7, 2026 | 181.80 | 183.12 | 179.28 | 180.53 | 179.64 | -0.83% | 529,367 |
| Jan 6, 2026 | 181.12 | 183.05 | 180.46 | 182.04 | 181.14 | 0.83% | 723,789 |
| Jan 5, 2026 | 180.29 | 182.51 | 179.71 | 180.54 | 179.65 | -1.04% | 821,310 |
| Jan 2, 2026 | 181.70 | 183.22 | 179.36 | 182.44 | 181.54 | 0.31% | 824,965 |
| Dec 31, 2025 | 182.49 | 183.98 | 181.37 | 181.88 | 180.98 | -0.70% | 515,009 |
| Dec 30, 2025 | 182.12 | 183.94 | 181.75 | 183.16 | 182.26 | 0.28% | 751,759 |
| Dec 29, 2025 | 181.69 | 183.68 | 181.69 | 182.65 | 181.75 | 0.06% | 530,634 |
| Dec 26, 2025 | 181.78 | 183.27 | 180.62 | 182.54 | 181.64 | 0.46% | 356,798 |
| Dec 24, 2025 | 181.29 | 182.22 | 181.00 | 181.71 | 180.81 | 0.27% | 267,092 |
| Dec 23, 2025 | 181.32 | 181.88 | 180.39 | 181.22 | 180.33 | 0.10% | 772,813 |
| Dec 22, 2025 | 181.00 | 181.85 | 180.46 | 181.03 | 180.14 | -0.07% | 469,898 |
| Dec 19, 2025 | 184.16 | 184.16 | 180.43 | 181.15 | 180.26 | -1.14% | 1,357,971 |
| Dec 18, 2025 | 184.15 | 185.25 | 183.02 | 183.24 | 182.34 | -0.34% | 719,064 |
| Dec 17, 2025 | 182.16 | 184.81 | 181.81 | 183.86 | 182.95 | 0.40% | 729,233 |
| Dec 16, 2025 | 184.08 | 184.30 | 181.16 | 183.12 | 182.22 | -0.31% | 649,270 |
| Dec 15, 2025 | 182.60 | 183.90 | 181.19 | 183.69 | 182.78 | 0.60% | 544,541 |
| Dec 12, 2025 | 181.86 | 183.85 | 181.70 | 182.60 | 181.70 | 0.52% | 804,669 |
| Dec 11, 2025 | 178.42 | 182.33 | 177.26 | 181.66 | 180.76 | 2.57% | 747,986 |
| Dec 10, 2025 | 173.44 | 178.00 | 172.00 | 177.10 | 176.23 | 2.41% | 862,058 |
| Dec 9, 2025 | 174.59 | 175.27 | 172.52 | 172.94 | 172.09 | -1.35% | 530,026 |
| Dec 8, 2025 | 178.18 | 179.65 | 174.02 | 175.31 | 174.45 | -2.24% | 902,872 |
| Dec 5, 2025 | 174.91 | 179.64 | 174.38 | 179.33 | 178.45 | 2.50% | 1,194,827 |
| Dec 4, 2025 | 176.29 | 179.08 | 174.35 | 174.96 | 174.10 | -0.36% | 1,063,481 |
| Dec 3, 2025 | 171.56 | 175.80 | 171.03 | 175.59 | 174.72 | 1.96% | 831,281 |
| Dec 2, 2025 | 173.89 | 173.89 | 171.60 | 172.22 | 170.44 | -0.18% | 746,797 |
| Dec 1, 2025 | 171.69 | 173.85 | 170.21 | 172.53 | 170.74 | 0.09% | 654,804 |
| Nov 28, 2025 | 172.04 | 173.49 | 172.04 | 172.37 | 170.58 | 0.09% | 246,510 |
| Nov 26, 2025 | 169.86 | 172.98 | 169.86 | 172.22 | 170.44 | 1.01% | 635,875 |
| Nov 25, 2025 | 169.35 | 171.37 | 168.75 | 170.49 | 168.72 | 1.73% | 614,819 |
| Nov 24, 2025 | 169.83 | 171.60 | 167.14 | 167.59 | 165.85 | -1.68% | 1,213,679 |
| Nov 21, 2025 | 167.12 | 173.17 | 166.92 | 170.46 | 168.69 | 2.68% | 1,325,113 |
| Nov 20, 2025 | 168.71 | 170.25 | 165.89 | 166.01 | 164.29 | -1.44% | 763,597 |
| Nov 19, 2025 | 168.56 | 168.96 | 165.97 | 168.44 | 166.69 | -0.17% | 685,647 |
| Nov 18, 2025 | 170.68 | 171.14 | 168.70 | 168.73 | 166.98 | -1.19% | 617,948 |
| Nov 17, 2025 | 172.58 | 173.13 | 170.65 | 170.76 | 168.99 | -1.24% | 562,386 |
| Nov 14, 2025 | 175.65 | 176.24 | 172.66 | 172.91 | 171.12 | -1.98% | 816,852 |
| Nov 13, 2025 | 174.10 | 177.10 | 173.23 | 176.41 | 174.58 | 1.38% | 770,741 |
| Nov 12, 2025 | 174.96 | 175.59 | 172.34 | 174.01 | 172.21 | -0.17% | 613,046 |
| Nov 11, 2025 | 174.66 | 177.24 | 174.04 | 174.31 | 172.50 | 0.41% | 615,165 |
| Nov 10, 2025 | 173.90 | 174.59 | 171.07 | 173.59 | 171.79 | -0.28% | 484,520 |
| Nov 7, 2025 | 172.49 | 174.81 | 172.18 | 174.07 | 172.27 | 1.23% | 523,002 |
| Nov 6, 2025 | 174.25 | 175.80 | 171.52 | 171.95 | 170.17 | -1.47% | 655,978 |
| Nov 5, 2025 | 174.31 | 176.03 | 171.85 | 174.52 | 172.71 | 0.07% | 898,635 |
| Nov 4, 2025 | 174.40 | 175.06 | 172.80 | 174.39 | 172.58 | 0.07% | 779,256 |
| Nov 3, 2025 | 174.25 | 174.34 | 171.42 | 174.27 | 172.46 | -0.35% | 805,249 |
| Oct 31, 2025 | 174.32 | 176.04 | 173.46 | 174.89 | 173.08 | -0.59% | 676,533 |
| Oct 30, 2025 | 175.55 | 178.47 | 174.66 | 175.93 | 174.11 | -0.15% | 611,472 |
| Oct 29, 2025 | 178.62 | 180.20 | 175.85 | 176.20 | 174.37 | -1.66% | 779,640 |
| Oct 28, 2025 | 182.01 | 182.14 | 179.02 | 179.17 | 177.31 | -0.72% | 502,266 |
| Oct 27, 2025 | 182.20 | 182.20 | 179.10 | 180.47 | 178.60 | -0.62% | 605,952 |
| Oct 24, 2025 | 187.13 | 187.68 | 180.97 | 181.59 | 179.71 | -2.52% | 965,518 |
| Oct 23, 2025 | 183.53 | 189.24 | 183.00 | 186.28 | 184.35 | 4.04% | 1,963,869 |
| Oct 22, 2025 | 166.58 | 180.62 | 166.13 | 179.04 | 177.18 | 9.48% | 1,848,701 |
| Oct 21, 2025 | 160.83 | 164.07 | 160.30 | 163.53 | 161.84 | 2.05% | 1,112,508 |
| Oct 20, 2025 | 159.76 | 161.00 | 159.73 | 160.25 | 158.59 | 0.51% | 752,750 |
| Oct 17, 2025 | 159.30 | 160.24 | 158.32 | 159.44 | 157.79 | 0.06% | 621,874 |
| Oct 16, 2025 | 159.70 | 160.61 | 158.00 | 159.34 | 157.69 | -0.15% | 801,027 |
| Oct 15, 2025 | 160.24 | 161.15 | 158.94 | 159.58 | 157.93 | -0.34% | 631,452 |
| Oct 14, 2025 | 156.70 | 160.87 | 156.23 | 160.13 | 158.47 | 1.68% | 684,038 |
| Oct 13, 2025 | 159.05 | 160.50 | 157.45 | 157.49 | 155.86 | -0.74% | 862,527 |