Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
165.76
+1.15 (0.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 165.87 | 165.97 | 162.86 | 165.76 | 165.76 | 0.70% | 844,262 |
| Jun 25, 2026 | 163.37 | 168.00 | 162.50 | 164.61 | 164.61 | 0.89% | 687,448 |
| Jun 24, 2026 | 159.24 | 164.39 | 158.24 | 163.15 | 163.15 | 3.35% | 887,430 |
| Jun 23, 2026 | 157.84 | 159.08 | 157.01 | 157.86 | 157.86 | 0.24% | 581,620 |
| Jun 22, 2026 | 157.74 | 159.65 | 156.61 | 157.48 | 157.48 | -0.76% | 637,196 |
| Jun 18, 2026 | 160.60 | 162.83 | 157.92 | 158.68 | 158.68 | -0.55% | 1,449,429 |
| Jun 17, 2026 | 160.58 | 163.78 | 158.18 | 159.55 | 159.55 | -1.46% | 773,254 |
| Jun 16, 2026 | 160.54 | 162.97 | 160.54 | 161.92 | 161.92 | 1.31% | 549,162 |
| Jun 15, 2026 | 161.07 | 162.03 | 159.80 | 159.82 | 159.82 | 0.36% | 614,616 |
| Jun 12, 2026 | 160.33 | 161.30 | 158.51 | 159.25 | 159.25 | 0.31% | 848,007 |
| Jun 11, 2026 | 155.52 | 160.19 | 154.41 | 158.75 | 158.75 | 1.72% | 950,211 |
| Jun 10, 2026 | 160.37 | 160.39 | 156.00 | 156.07 | 156.07 | -2.06% | 889,569 |
| Jun 9, 2026 | 154.26 | 159.39 | 153.71 | 159.35 | 159.35 | 4.14% | 908,978 |
| Jun 8, 2026 | 153.75 | 154.18 | 152.42 | 153.01 | 153.01 | -1.40% | 458,884 |
| Jun 5, 2026 | 153.55 | 156.23 | 152.73 | 155.18 | 155.18 | 1.26% | 537,324 |
| Jun 4, 2026 | 157.92 | 158.58 | 152.55 | 153.25 | 153.25 | -1.69% | 442,891 |
| Jun 3, 2026 | 155.50 | 157.78 | 155.30 | 155.89 | 155.89 | -0.10% | 736,813 |
| Jun 2, 2026 | 155.43 | 157.80 | 154.94 | 157.04 | 156.04 | 1.00% | 1,002,072 |
| Jun 1, 2026 | 157.11 | 157.55 | 155.15 | 155.48 | 154.49 | -2.26% | 536,981 |
| May 29, 2026 | 160.64 | 161.49 | 158.97 | 159.07 | 158.06 | -1.31% | 1,074,075 |
| May 28, 2026 | 158.91 | 161.68 | 157.89 | 161.18 | 160.15 | 0.41% | 559,774 |
| May 27, 2026 | 161.17 | 163.50 | 159.38 | 160.52 | 159.50 | 0.45% | 687,471 |
| May 26, 2026 | 160.01 | 160.64 | 158.58 | 159.80 | 158.78 | 0.09% | 626,321 |
| May 22, 2026 | 159.26 | 160.55 | 158.40 | 159.66 | 158.64 | 0.48% | 468,812 |
| May 21, 2026 | 156.62 | 160.00 | 155.00 | 158.90 | 157.89 | 0.37% | 623,263 |
| May 20, 2026 | 153.99 | 158.46 | 152.68 | 158.32 | 157.31 | 2.63% | 808,196 |
| May 19, 2026 | 156.43 | 157.63 | 154.08 | 154.26 | 153.28 | -1.64% | 571,600 |
| May 18, 2026 | 156.51 | 159.27 | 156.11 | 156.84 | 155.84 | 0.40% | 548,762 |
| May 15, 2026 | 158.47 | 159.11 | 156.02 | 156.21 | 155.22 | -1.82% | 646,747 |
| May 14, 2026 | 159.72 | 160.68 | 158.44 | 159.11 | 158.10 | 0.23% | 577,883 |
| May 13, 2026 | 160.29 | 162.00 | 158.28 | 158.74 | 157.73 | -0.86% | 705,936 |
| May 12, 2026 | 162.59 | 163.25 | 160.02 | 160.11 | 159.09 | -1.18% | 771,334 |
| May 11, 2026 | 163.78 | 163.78 | 161.38 | 162.02 | 160.99 | -0.91% | 705,568 |
| May 8, 2026 | 166.08 | 166.09 | 163.07 | 163.51 | 162.47 | -1.22% | 539,388 |
| May 7, 2026 | 167.00 | 169.07 | 164.48 | 165.53 | 164.48 | -0.69% | 894,994 |
| May 6, 2026 | 165.60 | 169.13 | 165.33 | 166.68 | 165.62 | 2.91% | 649,380 |
| May 5, 2026 | 160.73 | 163.79 | 159.19 | 161.97 | 160.94 | 0.94% | 633,599 |
| May 4, 2026 | 161.93 | 163.78 | 159.63 | 160.46 | 159.44 | -1.58% | 774,279 |
| May 1, 2026 | 164.82 | 165.11 | 162.90 | 163.03 | 161.99 | -0.55% | 656,242 |
| Apr 30, 2026 | 163.33 | 167.03 | 162.81 | 163.93 | 162.89 | 0.60% | 794,023 |
| Apr 29, 2026 | 163.99 | 166.00 | 161.55 | 162.95 | 161.91 | -2.13% | 862,883 |
| Apr 28, 2026 | 167.89 | 173.07 | 166.38 | 166.49 | 165.43 | 0.92% | 1,107,163 |
| Apr 27, 2026 | 165.50 | 167.60 | 164.46 | 164.98 | 163.93 | -0.31% | 779,565 |
| Apr 24, 2026 | 166.68 | 167.55 | 165.11 | 165.50 | 164.45 | -1.15% | 464,295 |
| Apr 23, 2026 | 168.10 | 170.14 | 166.38 | 167.43 | 166.36 | 0.23% | 499,345 |
| Apr 22, 2026 | 170.15 | 170.95 | 166.87 | 167.05 | 165.99 | -1.42% | 518,092 |
| Apr 21, 2026 | 172.88 | 173.34 | 169.15 | 169.46 | 168.38 | -1.55% | 474,306 |
| Apr 20, 2026 | 172.08 | 173.76 | 170.68 | 172.12 | 171.02 | -0.21% | 461,530 |
| Apr 17, 2026 | 167.47 | 173.89 | 167.47 | 172.48 | 171.38 | 3.73% | 639,431 |
| Apr 16, 2026 | 167.47 | 168.89 | 165.31 | 166.27 | 165.21 | -1.05% | 1,005,065 |
| Apr 15, 2026 | 170.25 | 170.97 | 167.65 | 168.03 | 166.96 | -1.65% | 501,658 |
| Apr 14, 2026 | 171.69 | 172.07 | 170.11 | 170.85 | 169.76 | -0.80% | 403,455 |
| Apr 13, 2026 | 170.72 | 172.40 | 168.16 | 172.22 | 171.12 | 0.62% | 559,271 |
| Apr 10, 2026 | 174.22 | 174.42 | 170.52 | 171.16 | 170.07 | -1.52% | 634,021 |
| Apr 9, 2026 | 173.66 | 175.31 | 172.48 | 173.81 | 172.70 | -0.86% | 450,832 |
| Apr 8, 2026 | 171.99 | 175.98 | 171.28 | 175.31 | 174.19 | 4.66% | 571,011 |
| Apr 7, 2026 | 168.08 | 169.24 | 166.20 | 167.50 | 166.43 | -1.09% | 564,648 |
| Apr 6, 2026 | 169.98 | 171.16 | 169.31 | 169.35 | 168.27 | -1.24% | 639,108 |
| Apr 2, 2026 | 171.51 | 173.74 | 169.62 | 171.47 | 170.38 | -0.94% | 468,243 |
| Apr 1, 2026 | 172.93 | 176.51 | 172.81 | 173.10 | 172.00 | 0.24% | 550,644 |
| Mar 31, 2026 | 170.02 | 173.09 | 168.36 | 172.68 | 171.58 | 2.69% | 820,328 |
| Mar 30, 2026 | 169.45 | 172.80 | 167.10 | 168.15 | 167.08 | 0.22% | 597,292 |
| Mar 27, 2026 | 167.32 | 169.59 | 166.47 | 167.78 | 166.71 | -0.44% | 698,939 |
| Mar 26, 2026 | 169.98 | 172.29 | 167.58 | 168.52 | 167.45 | -1.24% | 546,370 |
| Mar 25, 2026 | 168.12 | 171.33 | 166.95 | 170.64 | 169.55 | 2.84% | 797,088 |
| Mar 24, 2026 | 163.20 | 166.72 | 163.01 | 165.92 | 164.86 | 0.66% | 482,508 |
| Mar 23, 2026 | 164.42 | 167.30 | 163.63 | 164.84 | 163.79 | 2.28% | 708,250 |
| Mar 20, 2026 | 163.14 | 164.66 | 160.44 | 161.16 | 160.13 | -1.12% | 997,357 |
| Mar 19, 2026 | 163.78 | 164.93 | 160.62 | 162.99 | 161.95 | -1.02% | 722,199 |
| Mar 18, 2026 | 169.76 | 171.09 | 164.51 | 164.67 | 163.62 | -3.76% | 723,592 |
| Mar 17, 2026 | 173.36 | 174.37 | 170.75 | 171.11 | 170.02 | -0.49% | 514,317 |
| Mar 16, 2026 | 171.79 | 173.42 | 171.72 | 171.95 | 170.86 | 0.69% | 598,448 |
| Mar 13, 2026 | 172.82 | 173.12 | 170.19 | 170.77 | 169.68 | -0.14% | 752,610 |
| Mar 12, 2026 | 174.08 | 174.08 | 169.04 | 171.01 | 169.92 | -2.03% | 898,665 |
| Mar 11, 2026 | 173.71 | 175.30 | 172.43 | 174.56 | 173.45 | 0.15% | 704,565 |
| Mar 10, 2026 | 176.12 | 177.39 | 173.66 | 174.30 | 173.19 | -1.23% | 918,878 |
| Mar 9, 2026 | 177.55 | 177.69 | 174.38 | 176.47 | 175.35 | -1.76% | 742,664 |
| Mar 6, 2026 | 182.82 | 182.82 | 178.03 | 179.64 | 178.50 | -2.23% | 486,444 |
| Mar 5, 2026 | 185.79 | 186.86 | 183.20 | 183.73 | 182.56 | -1.85% | 817,342 |
| Mar 4, 2026 | 189.43 | 189.85 | 186.17 | 187.20 | 186.01 | -1.32% | 617,450 |
| Mar 3, 2026 | 191.32 | 193.15 | 187.15 | 190.64 | 188.49 | -2.22% | 491,979 |
| Mar 2, 2026 | 194.97 | 196.08 | 192.94 | 194.97 | 192.77 | -0.70% | 500,186 |
| Feb 27, 2026 | 193.06 | 197.16 | 192.40 | 196.35 | 194.14 | 1.77% | 645,994 |
| Feb 26, 2026 | 194.92 | 194.92 | 192.36 | 192.94 | 190.77 | 0.08% | 604,192 |
| Feb 25, 2026 | 197.00 | 197.51 | 191.38 | 192.79 | 190.62 | -2.36% | 654,259 |
| Feb 24, 2026 | 197.45 | 199.54 | 196.01 | 197.45 | 195.23 | 0.42% | 432,818 |
| Feb 23, 2026 | 195.61 | 196.94 | 194.16 | 196.62 | 194.40 | -0.15% | 609,152 |
| Feb 20, 2026 | 193.69 | 196.99 | 191.97 | 196.92 | 194.70 | 1.71% | 650,157 |
| Feb 19, 2026 | 195.30 | 196.72 | 193.14 | 193.60 | 191.42 | -0.93% | 388,353 |
| Feb 18, 2026 | 194.03 | 195.93 | 193.17 | 195.41 | 193.21 | 0.52% | 328,495 |
| Feb 17, 2026 | 195.71 | 197.49 | 192.60 | 194.39 | 192.20 | -0.72% | 374,426 |
| Feb 13, 2026 | 195.19 | 196.90 | 193.76 | 195.80 | 193.59 | 0.13% | 518,708 |
| Feb 12, 2026 | 193.71 | 197.54 | 193.57 | 195.55 | 193.35 | 1.44% | 646,288 |
| Feb 11, 2026 | 190.84 | 193.88 | 189.18 | 192.78 | 190.61 | 1.11% | 518,831 |
| Feb 10, 2026 | 189.89 | 191.91 | 188.15 | 190.67 | 188.52 | 0.64% | 515,029 |
| Feb 9, 2026 | 190.73 | 191.74 | 189.18 | 189.46 | 187.33 | -1.07% | 636,308 |
| Feb 6, 2026 | 193.58 | 194.72 | 190.82 | 191.51 | 189.35 | -0.71% | 922,776 |
| Feb 5, 2026 | 193.37 | 196.00 | 191.04 | 192.88 | 190.71 | -0.13% | 1,472,020 |
| Feb 4, 2026 | 185.74 | 194.28 | 183.95 | 193.13 | 190.95 | 3.38% | 1,654,221 |
| Feb 3, 2026 | 185.42 | 189.05 | 185.09 | 186.82 | 184.72 | -0.14% | 1,018,109 |