Avery Dennison Corp. (AVY)
NYSE:AVY
Want to see AVY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
158.47
159.11
156.02
156.21
156.21
-1.82%
646,747
1.03
May 14, 2026
159.72
160.68
158.44
159.11
159.11
+0.23%
577,883
0.93
May 13, 2026
160.29
162.00
158.28
158.74
158.74
-0.86%
705,936
1.14
May 12, 2026
162.59
163.25
160.02
160.11
160.11
-1.18%
771,334
1.25
May 11, 2026
163.78
163.78
161.38
162.02
162.02
-0.91%
705,568
1.15
May 08, 2026
166.08
166.09
163.07
163.51
163.51
-1.22%
539,388
0.88
May 07, 2026
167.00
169.07
164.48
165.53
165.53
-0.69%
894,994
1.47
May 06, 2026
165.60
169.13
165.33
166.68
166.68
+2.91%
649,380
1.06
May 05, 2026
160.73
163.79
159.19
161.97
161.97
+0.94%
633,599
1.01
May 04, 2026
161.93
163.78
159.63
160.46
160.46
-1.58%
774,279
1.21
May 01, 2026
164.82
165.11
162.90
163.03
163.03
-0.55%
656,242
1.02
Apr 30, 2026
163.33
167.03
162.81
163.93
163.93
+0.60%
794,023
1.23
Apr 29, 2026
163.99
166.00
161.55
162.95
162.95
-2.13%
862,840
1.35
Apr 28, 2026
167.89
173.07
166.38
166.49
166.49
+0.92%
1,107,163
1.76
Apr 27, 2026
165.50
167.60
164.46
164.98
164.98
-0.31%
779,565
1.25
Apr 24, 2026
166.68
167.55
165.11
165.50
165.50
-1.15%
464,295
0.75
Apr 23, 2026
168.10
170.14
166.38
167.43
167.43
+0.23%
499,345
0.80
Apr 22, 2026
170.15
170.95
166.87
167.05
167.05
-1.42%
518,092
0.83
Apr 21, 2026
172.88
173.34
169.15
169.46
169.46
-1.55%
474,306
0.76
Apr 20, 2026
172.08
173.76
170.68
172.12
172.12
-0.21%
461,530
0.74
Apr 17, 2026
167.47
173.89
167.47
172.48
172.48
+3.73%
639,431
1.03
Apr 16, 2026
167.47
168.89
165.31
166.27
166.27
-1.05%
1,005,065
1.67
Apr 15, 2026
170.25
170.97
167.65
168.03
168.03
-1.65%
501,658
0.83
Apr 14, 2026
171.69
172.07
170.11
170.85
170.85
-0.80%
403,455
0.66
Apr 13, 2026
170.72
172.40
168.16
172.22
172.22
+0.62%
559,271
0.92
Apr 10, 2026
174.22
174.42
170.52
171.16
171.16
-1.52%
634,021
1.04
Apr 09, 2026
173.66
175.31
172.48
173.81
173.81
-0.86%
450,832
0.74
Apr 08, 2026
171.99
175.98
171.28
175.31
175.31
+4.66%
571,008
0.93
Apr 07, 2026
168.08
169.24
166.20
167.50
167.50
-1.09%
564,648
0.91
Apr 06, 2026
169.98
171.16
169.31
169.35
169.35
-1.24%
639,108
1.03
Apr 03, 2026
171.51
173.74
169.62
171.47
171.47
0.00%
0
0.00
Apr 02, 2026
171.51
173.74
169.62
171.47
171.47
-0.94%
468,243
0.74
Apr 01, 2026
172.93
176.51
172.81
173.10
173.10
+0.24%
550,644
0.86
Mar 31, 2026
170.02
173.09
168.36
172.68
172.68
+2.69%
820,328
1.31
Mar 30, 2026
169.45
172.80
167.10
168.15
168.15
+0.22%
597,292
0.96
Mar 27, 2026
167.32
169.59
166.47
167.78
167.78
-0.44%
698,939
1.12
Mar 26, 2026
169.98
172.29
167.58
168.52
168.52
-1.24%
546,370
0.87
Mar 25, 2026
168.12
171.33
166.95
170.64
170.64
+2.84%
797,038
1.29
Mar 24, 2026
163.20
166.72
163.01
165.92
165.92
+0.66%
482,508
0.79
Mar 23, 2026
164.42
167.30
163.63
164.84
164.84
+2.28%
708,250
1.17
Mar 20, 2026
163.14
164.66
160.44
161.16
161.16
-1.12%
997,343
1.66
Mar 19, 2026
163.78
164.93
160.62
162.99
162.99
-1.02%
721,866
1.21
Mar 18, 2026
169.76
171.09
164.51
164.67
164.67
-3.76%
723,592
1.19
Mar 17, 2026
173.36
174.37
170.75
171.11
171.11
-0.49%
514,317
0.84
Mar 16, 2026
171.79
173.42
171.72
171.95
171.95
+0.69%
598,448
0.98
Mar 13, 2026
172.82
173.12
170.19
170.77
170.77
-0.14%
752,608
1.23
Mar 12, 2026
174.08
174.08
169.04
171.01
171.01
-2.03%
898,665
1.49
Mar 11, 2026
173.71
175.30
172.43
174.56
174.56
+0.15%
704,551
1.16
Mar 10, 2026
176.12
177.39
173.66
174.30
174.30
-1.23%
918,750
1.52
Mar 09, 2026
177.55
177.69
174.38
176.47
176.47
-1.76%
742,607
1.23
Rows: