Avery Dennison Corp. (AVY)
NYSE:AVY
Want to see AVY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: