Avery Dennison Corp. (AVY)
NYSE:AVY
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 06, 2026
182.82
182.82
178.03
179.64
179.64
-2.23%
486,444
0.80
Mar 05, 2026
185.79
186.86
183.20
183.73
183.73
-1.85%
817,342
1.35
Mar 04, 2026
189.43
189.85
186.17
187.20
187.20
-1.32%
617,450
1.00
Mar 03, 2026
191.32
193.15
187.15
190.64
189.70
-2.22%
491,979
0.79
Mar 02, 2026
194.97
196.08
192.94
194.97
194.01
-0.70%
500,186
0.79
Feb 27, 2026
193.06
197.16
192.40
196.35
195.38
+1.77%
645,994
1.02
Feb 26, 2026
194.92
194.92
192.36
192.94
191.99
+0.08%
604,192
0.95
Feb 25, 2026
197.00
197.51
191.38
192.79
191.84
-2.36%
654,259
1.04
Feb 24, 2026
197.45
199.54
196.01
197.45
196.48
+0.42%
432,818
0.70
Feb 23, 2026
195.61
196.94
194.16
196.62
195.65
-0.15%
609,152
0.98
Feb 20, 2026
193.69
196.99
191.97
196.92
195.95
+1.72%
650,157
1.05
Feb 19, 2026
195.30
196.72
193.14
193.60
192.65
-0.93%
388,353
0.61
Feb 18, 2026
194.03
195.93
193.17
195.41
194.45
+0.52%
328,495
0.51
Feb 17, 2026
195.71
197.49
192.60
194.39
193.43
-0.72%
374,426
0.57
Feb 16, 2026
195.19
196.90
193.76
195.80
194.83
0.00%
0
0.00
Feb 13, 2026
195.19
196.90
193.76
195.80
194.83
+0.13%
518,708
0.78
Feb 12, 2026
193.71
197.54
193.57
195.55
194.59
+1.44%
646,288
0.97
Feb 11, 2026
190.84
193.88
189.18
192.78
191.83
+1.11%
518,831
0.77
Feb 10, 2026
189.89
191.91
188.15
190.67
189.73
+0.64%
515,029
0.76
Feb 09, 2026
190.73
191.74
189.18
189.46
188.53
-1.07%
636,308
0.94
Feb 06, 2026
193.58
194.72
190.82
191.51
190.57
-0.71%
922,776
1.38
Feb 05, 2026
193.37
196.00
191.04
192.88
191.93
-0.13%
1,472,020
2.25
Feb 04, 2026
185.74
194.28
183.95
193.13
192.18
+3.38%
1,654,221
2.60
Feb 03, 2026
185.42
189.05
185.09
186.82
185.90
-0.14%
1,018,109
1.62
Feb 02, 2026
185.32
187.33
184.17
187.09
186.17
+0.85%
770,273
1.22
Jan 30, 2026
183.94
185.90
182.39
185.51
184.60
+0.07%
555,334
0.87
Jan 29, 2026
185.61
186.46
183.90
185.38
184.47
+0.28%
398,183
0.62
Jan 28, 2026
186.82
186.95
183.90
184.87
183.96
-1.11%
462,369
0.72
Jan 27, 2026
187.97
188.35
185.85
186.94
186.02
-0.73%
394,285
0.61
Jan 26, 2026
188.35
188.73
186.20
188.31
187.38
+0.47%
425,483
0.65
Jan 23, 2026
185.38
187.47
184.66
187.43
186.51
+0.80%
495,075
0.76
Rows: