Education
About Us
Working with TipRanks
Follow Us
Avery Dennison Corp. (AVY)
NYSE:AVY
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
193.37
196.00
191.04
192.88
192.88
-0.13%
1,472,020
2.14
Feb 04, 2026
185.74
194.28
183.95
193.13
193.13
+3.38%
1,654,221
2.46
Feb 03, 2026
185.42
189.05
185.09
186.82
186.82
-0.14%
1,018,109
1.52
Feb 02, 2026
185.32
187.33
184.17
187.09
187.09
+0.85%
770,273
1.15
Jan 30, 2026
183.94
185.90
182.39
185.51
185.51
+0.07%
555,334
0.83
Jan 29, 2026
185.61
186.46
183.90
185.38
185.38
+0.28%
398,183
0.59
Jan 28, 2026
186.82
186.95
183.90
184.87
184.87
-1.11%
462,369
0.68
Jan 27, 2026
187.97
188.35
185.85
186.94
186.94
-0.73%
394,285
0.58
Jan 26, 2026
188.35
188.73
186.20
188.31
188.31
+0.47%
425,483
0.62
Jan 23, 2026
185.38
187.47
184.66
187.43
187.43
+0.80%
495,075
0.70
Jan 22, 2026
185.46
187.42
184.55
185.94
185.94
+0.04%
398,187
0.54
Jan 21, 2026
184.00
186.21
183.01
185.87
185.87
+2.01%
560,375
0.75
Jan 20, 2026
186.42
187.00
181.64
182.21
182.21
-3.41%
493,398
0.66
Jan 19, 2026
188.01
188.81
185.78
188.65
188.65
0.00%
0
0.00
Jan 16, 2026
188.01
188.81
185.78
188.65
188.65
-0.23%
767,156
1.01
Jan 15, 2026
188.37
190.35
186.86
189.08
189.08
+0.37%
597,569
0.79
Jan 14, 2026
187.96
190.00
186.12
188.38
188.38
+0.35%
516,000
0.68
Jan 13, 2026
188.34
189.67
186.53
187.73
187.73
-0.13%
568,027
0.74
Jan 12, 2026
188.88
190.37
187.53
187.97
187.97
-0.23%
388,095
0.50
Jan 09, 2026
185.86
188.93
184.98
188.40
188.40
+1.28%
794,703
1.04
Jan 08, 2026
179.04
189.60
179.04
186.02
186.02
+3.04%
1,058,379
1.40
Jan 07, 2026
181.80
183.12
179.28
180.53
180.53
-0.83%
529,367
0.70
Jan 06, 2026
181.12
183.05
180.46
182.04
182.04
+0.83%
723,789
0.96
Jan 05, 2026
180.29
182.51
179.71
180.54
180.54
-1.04%
821,310
1.09
Jan 02, 2026
181.70
183.22
179.36
182.44
182.44
+0.31%
824,965
1.10
Dec 31, 2025
182.49
183.98
181.37
181.88
181.88
-0.70%
515,009
0.69
Dec 30, 2025
182.12
183.94
181.75
183.16
183.16
+0.28%
751,759
1.00
Dec 29, 2025
181.69
183.68
181.69
182.65
182.65
+0.06%
530,634
0.71
Dec 26, 2025
181.78
183.27
180.62
182.54
182.54
+0.46%
356,798
0.48
Dec 24, 2025
181.29
182.22
181.00
181.71
181.71
+0.27%
267,092
0.35
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
Rows: