Education
About Us
Working with TipRanks
Follow Us
Avery Dennison Corp. (AVY)
NYSE:AVY
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
185.46
187.42
184.55
185.94
185.02
+0.04%
398,187
0.61
Jan 21, 2026
184.00
186.21
183.01
185.87
184.95
+2.01%
560,375
0.84
Jan 20, 2026
186.42
187.00
181.64
182.21
181.31
-3.41%
493,399
0.72
Jan 19, 2026
188.01
188.81
185.78
188.65
187.72
0.00%
0
0.00
Jan 16, 2026
188.01
188.81
185.78
188.65
187.72
-0.23%
767,156
1.06
Jan 15, 2026
188.37
190.35
186.86
189.08
188.15
+0.37%
597,569
0.82
Jan 14, 2026
187.96
190.00
186.12
188.38
187.45
+0.35%
516,000
0.71
Jan 13, 2026
188.34
189.67
186.53
187.73
186.80
-0.13%
568,027
0.78
Jan 12, 2026
188.88
190.37
187.53
187.97
187.04
-0.23%
388,095
0.53
Jan 09, 2026
185.86
188.93
184.98
188.40
187.47
+1.28%
794,703
1.08
Jan 08, 2026
179.04
189.60
179.04
186.02
185.10
+3.04%
1,058,379
1.45
Jan 07, 2026
181.80
183.12
179.28
180.53
179.64
-0.83%
529,367
0.72
Jan 06, 2026
181.12
183.05
180.46
182.04
181.14
+0.83%
723,789
0.99
Jan 05, 2026
180.29
182.51
179.71
180.54
179.65
-1.04%
821,310
1.13
Jan 02, 2026
181.70
183.22
179.36
182.44
181.54
+0.31%
824,965
1.14
Jan 01, 2026
182.49
183.98
181.37
181.88
180.98
0.00%
0
0.00
Dec 31, 2025
182.49
183.98
181.37
181.88
180.98
-0.70%
515,008
0.70
Dec 30, 2025
182.12
183.94
181.75
183.16
182.26
+0.28%
751,759
1.03
Dec 29, 2025
181.69
183.68
181.69
182.65
181.75
+0.06%
530,634
0.73
Dec 26, 2025
181.78
183.27
180.62
182.54
181.64
+0.46%
356,798
0.48
Dec 25, 2025
181.29
182.22
181.00
181.71
180.81
0.00%
0
0.00
Rows: