Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
166.60
+1.62 (0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
166.49
-0.11 (-0.07%)
After-hours: Apr 28, 2026, 4:01 PM EDT
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.73 | 170.73 | 166.41 | 166.45 | - | 0.89% | 873,279 |
| Apr 27, 2026 | 165.50 | 167.60 | 164.46 | 164.98 | 164.98 | -0.31% | 779,542 |
| Apr 24, 2026 | 166.68 | 167.55 | 165.11 | 165.50 | 165.50 | -1.15% | 459,858 |
| Apr 23, 2026 | 168.10 | 170.14 | 166.38 | 167.43 | 167.43 | 0.23% | 499,225 |
| Apr 22, 2026 | 170.15 | 170.95 | 166.87 | 167.05 | 167.05 | -1.42% | 517,930 |
| Apr 21, 2026 | 172.88 | 173.34 | 169.15 | 169.46 | 169.46 | -1.55% | 474,291 |
| Apr 20, 2026 | 172.08 | 173.76 | 170.68 | 172.12 | 172.12 | -0.21% | 461,431 |
| Apr 17, 2026 | 167.47 | 173.89 | 167.47 | 172.48 | 172.48 | 3.73% | 630,898 |
| Apr 16, 2026 | 167.47 | 168.89 | 165.31 | 166.27 | 166.27 | -1.05% | 994,152 |
| Apr 15, 2026 | 170.25 | 170.97 | 167.65 | 168.03 | 168.03 | -1.65% | 495,714 |
| Apr 14, 2026 | 171.69 | 172.07 | 170.11 | 170.85 | 170.85 | -0.80% | 396,956 |
| Apr 13, 2026 | 170.72 | 172.40 | 168.16 | 172.22 | 172.22 | 0.62% | 559,227 |
| Apr 10, 2026 | 174.22 | 174.42 | 170.52 | 171.16 | 171.16 | -1.52% | 634,000 |
| Apr 9, 2026 | 173.66 | 175.31 | 172.48 | 173.81 | 173.81 | -0.86% | 450,663 |
| Apr 8, 2026 | 171.99 | 175.98 | 171.28 | 175.31 | 175.31 | 4.66% | 570,911 |
| Apr 7, 2026 | 168.08 | 169.24 | 166.20 | 167.50 | 167.50 | -1.09% | 559,302 |
| Apr 6, 2026 | 169.98 | 171.16 | 169.31 | 169.35 | 169.35 | -1.24% | 639,026 |
| Apr 2, 2026 | 171.51 | 173.74 | 169.62 | 171.47 | 171.47 | -0.94% | 468,164 |
| Apr 1, 2026 | 172.93 | 176.51 | 172.81 | 173.10 | 173.10 | 0.24% | 534,034 |
| Mar 31, 2026 | 170.02 | 173.09 | 168.36 | 172.68 | 172.68 | 2.69% | 790,777 |
| Mar 30, 2026 | 169.45 | 172.80 | 167.10 | 168.15 | 168.15 | 0.22% | 565,078 |
| Mar 27, 2026 | 167.32 | 169.59 | 166.47 | 167.78 | 167.78 | -0.44% | 678,048 |
| Mar 26, 2026 | 169.98 | 172.29 | 167.58 | 168.52 | 168.52 | -1.24% | 523,017 |
| Mar 25, 2026 | 168.12 | 171.33 | 166.95 | 170.64 | 170.64 | 2.84% | 782,778 |
| Mar 24, 2026 | 163.20 | 166.72 | 163.01 | 165.92 | 165.92 | 0.66% | 482,047 |
| Mar 23, 2026 | 164.42 | 167.30 | 163.63 | 164.84 | 164.84 | 2.28% | 708,225 |
| Mar 20, 2026 | 163.14 | 164.66 | 160.44 | 161.16 | 161.16 | -1.12% | 978,686 |
| Mar 19, 2026 | 163.78 | 164.93 | 160.62 | 162.99 | 162.99 | -1.02% | 721,639 |
| Mar 18, 2026 | 169.76 | 171.09 | 164.51 | 164.67 | 164.67 | -3.76% | 723,171 |
| Mar 17, 2026 | 173.36 | 174.37 | 170.75 | 171.11 | 171.11 | -0.49% | 514,311 |
| Mar 16, 2026 | 171.79 | 173.42 | 171.72 | 171.95 | 171.95 | 0.69% | 598,442 |
| Mar 13, 2026 | 172.82 | 173.12 | 170.19 | 170.77 | 170.77 | -0.14% | 752,533 |
| Mar 12, 2026 | 174.08 | 174.08 | 169.04 | 171.01 | 171.01 | -2.03% | 898,550 |
| Mar 11, 2026 | 173.71 | 175.30 | 172.43 | 174.56 | 174.56 | 0.15% | 704,550 |
| Mar 10, 2026 | 176.12 | 177.39 | 173.66 | 174.30 | 174.30 | -1.23% | 918,747 |
| Mar 9, 2026 | 177.55 | 177.69 | 174.38 | 176.47 | 176.47 | -1.76% | 725,889 |
| Mar 6, 2026 | 182.82 | 182.82 | 178.03 | 179.64 | 179.64 | -2.23% | 469,758 |
| 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 |