Education
About Us
Working with TipRanks
Follow Us
Avery Dennison Corp. (AVY)
NYSE:AVY
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
181.32
181.88
180.39
181.22
181.22
+0.10%
772,813
1.03
Dec 22, 2025
181.00
181.85
180.46
181.03
181.03
-0.07%
469,898
0.63
Dec 19, 2025
184.16
184.16
180.43
181.15
181.15
-1.14%
1,357,971
1.84
Dec 18, 2025
184.15
185.25
183.02
183.24
183.24
-0.34%
719,064
0.96
Dec 17, 2025
182.16
184.81
181.81
183.86
183.86
+0.40%
729,233
0.97
Dec 16, 2025
184.08
184.30
181.16
183.12
183.12
-0.31%
649,270
0.86
Dec 15, 2025
182.60
183.90
181.19
183.69
183.69
+0.60%
544,541
0.72
Dec 12, 2025
181.86
183.85
181.70
182.60
182.60
+0.52%
804,669
1.07
Dec 11, 2025
178.42
182.33
177.26
181.66
181.66
+2.57%
747,986
1.00
Dec 10, 2025
173.44
178.00
172.00
177.10
177.10
+2.41%
862,058
1.16
Dec 09, 2025
174.59
175.27
172.52
172.94
172.94
-1.35%
530,026
0.71
Dec 08, 2025
178.18
179.65
174.02
175.31
175.31
-2.24%
902,872
1.23
Dec 05, 2025
174.91
179.64
174.38
179.33
179.33
+2.50%
1,194,827
1.64
Dec 04, 2025
176.29
179.08
174.35
174.96
174.96
-0.36%
1,063,481
1.47
Dec 03, 2025
171.56
175.80
171.03
175.59
175.59
+2.52%
831,281
1.15
Dec 02, 2025
173.89
173.89
171.60
172.22
171.28
+0.37%
746,797
1.04
Dec 01, 2025
171.69
173.85
170.21
172.53
171.59
+0.64%
654,804
0.91
Nov 28, 2025
172.04
173.49
172.04
172.37
171.43
+0.64%
246,510
0.34
Nov 26, 2025
169.86
172.98
169.86
172.22
171.28
+1.57%
635,875
0.88
Nov 25, 2025
169.35
171.37
168.75
170.49
169.56
+2.29%
614,819
0.86
Nov 24, 2025
169.83
171.60
167.14
167.59
166.68
-1.14%
1,213,679
1.71
Nov 21, 2025
167.12
173.17
166.92
170.46
169.53
+3.24%
1,325,113
1.90
Nov 20, 2025
168.71
170.25
165.89
166.01
165.10
-0.90%
763,597
1.10
Nov 19, 2025
168.56
168.96
165.97
168.44
167.52
+0.38%
685,647
0.99
Nov 18, 2025
170.68
171.14
168.70
168.73
167.81
-0.65%
617,948
0.90
Nov 17, 2025
172.58
173.13
170.65
170.76
169.83
-0.70%
562,386
0.82
Nov 14, 2025
175.65
176.24
172.66
172.91
171.97
-1.45%
816,852
1.19
Nov 13, 2025
174.10
177.10
173.23
176.41
175.45
+1.94%
770,741
1.13
Nov 12, 2025
174.96
175.59
172.34
174.01
173.06
+0.38%
613,046
0.90
Nov 11, 2025
174.66
177.24
174.04
174.31
173.36
+0.97%
615,165
0.90
Nov 10, 2025
173.90
174.59
171.07
173.59
172.64
+0.27%
484,520
0.70
Nov 07, 2025
172.49
174.81
172.18
174.07
173.12
+1.79%
523,002
0.75
Nov 06, 2025
174.25
175.80
171.52
171.95
171.01
-0.93%
655,978
0.95
Nov 05, 2025
174.31
176.03
171.85
174.52
173.57
+0.62%
898,635
1.30
Nov 04, 2025
174.40
175.06
172.80
174.39
173.44
+0.62%
779,256
1.14
Nov 03, 2025
174.25
174.34
171.42
174.27
173.32
+0.19%
805,249
1.18
Oct 31, 2025
174.32
176.04
173.46
174.89
173.94
-0.05%
676,533
1.00
Oct 30, 2025
175.55
178.47
174.66
175.93
174.97
+0.39%
611,472
0.90
Oct 29, 2025
178.62
180.20
175.85
176.20
175.24
-1.12%
779,640
1.15
Oct 28, 2025
182.01
182.14
179.02
179.17
178.19
-0.17%
502,266
0.74
Oct 27, 2025
182.20
182.20
179.10
180.47
179.48
-0.07%
605,952
0.89
Oct 24, 2025
187.13
187.68
180.97
181.59
180.60
-1.98%
965,518
1.43
Oct 23, 2025
183.53
189.24
183.00
186.28
185.26
+4.62%
1,963,869
3.02
Oct 22, 2025
166.58
180.62
166.13
179.04
178.06
+10.09%
1,848,701
2.90
Oct 21, 2025
160.83
164.07
160.30
163.53
162.64
+2.61%
1,112,508
1.74
Oct 20, 2025
159.76
161.00
159.73
160.25
159.38
+1.06%
752,750
1.18
Oct 17, 2025
159.30
160.24
158.32
159.44
158.57
+0.61%
621,874
0.97
Oct 16, 2025
159.70
160.61
158.00
159.34
158.47
+0.40%
801,027
1.26
Oct 15, 2025
160.24
161.15
158.94
159.58
158.71
+0.20%
631,452
0.99
Oct 14, 2025
156.70
160.87
156.23
160.13
159.26
+2.23%
684,038
1.08
Rows: