Get the Stockscreener App
159.80
0.09%
0.14
After Hours:
159.80
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Avery Dennison Corp Stock (AVY) Price History
The historical daily chart and data for Avery Dennison Corp stock (AVY), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $159.80.
- Avery Dennison Corp all-time high stock price is $233.47, occurred on July 23, 2024.
- The lowest Avery Dennison Corp stock price recorded was $40.58 on October 15, 2014. Since then, Avery Dennison Corp's stock price has risen over 293.79% to $159.80 now.
- The 52-week high stock price for AVY is $199.54, representing a 24.87% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for AVY is $152.68, indicating a -4.46% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Avery Dennison Corp (AVY) stock in the beginning of 2025 was $210.82. The stock closed the year at $181.00, a loss of over -14.14% for the year.
The table below shows more information about AVY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $160.6 | $158.6 | $2.06 | 564,532.0 | +0.09% |
| May 22, 2026 | $160.6 | $158.4 | $2.15 | 462,820.0 | +0.48% |
| May 21, 2026 | $160.0 | $155.0 | $5.00 | 623,260.0 | +0.37% |
| May 20, 2026 | $158.5 | $152.7 | $5.78 | 808,159.0 | +2.63% |
| May 19, 2026 | $157.6 | $154.1 | $3.54 | 571,563.0 | -1.64% |
| May 18, 2026 | $159.3 | $156.1 | $3.16 | 542,206.0 | +0.40% |
| May 15, 2026 | $159.1 | $156.0 | $3.08 | 646,736.0 | -1.82% |
| May 14, 2026 | $160.7 | $158.4 | $2.24 | 555,282.0 | +0.23% |
| May 13, 2026 | $162.0 | $158.3 | $3.72 | 683,321.0 | -0.86% |
| May 12, 2026 | $163.2 | $160.0 | $3.23 | 745,935.0 | -1.18% |
| May 11, 2026 | $163.8 | $161.4 | $2.40 | 678,170.0 | -0.91% |
| May 08, 2026 | $166.1 | $163.1 | $3.02 | 518,005.0 | -1.22% |
| May 07, 2026 | $169.1 | $164.5 | $4.59 | 806,245.0 | -0.69% |
| May 06, 2026 | $169.1 | $165.3 | $3.80 | 649,348.0 | +2.91% |
| May 05, 2026 | $163.8 | $159.2 | $4.60 | 633,599.0 | +0.94% |
| May 04, 2026 | $163.8 | $159.6 | $4.15 | 744,267.0 | -1.58% |
| May 01, 2026 | $165.1 | $162.9 | $2.21 | 640,970.0 | -0.55% |
| Apr 30, 2026 | $167.0 | $162.8 | $4.22 | 771,406.0 | +0.60% |
| Apr 29, 2026 | $166.0 | $161.6 | $4.45 | 825,463.0 | -2.13% |
| Apr 28, 2026 | $173.1 | $166.4 | $6.69 | 1,107,163.0 | +0.92% |
Avery Dennison Corp Stock (AVY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avery Dennison Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avery Dennison Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avery Dennison Corp Stock (AVY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $169.1 | $152.7 | $16.45 | 11,438,950.0 | -2.52% |
| Apr, 2026 | $176.5 | $161.6 | $14.96 | 12,834,633.0 | -5.07% |
| Mar, 2026 | $196.1 | $160.4 | $35.64 | 15,131,718.0 | -12.06% |
| Feb, 2026 | $199.5 | $183.9 | $15.59 | 13,360,213.0 | +5.84% |
| Jan, 2026 | $190.4 | $179.0 | $11.33 | 11,580,687.0 | +2.00% |
Avery Dennison Corp Stock (AVY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $185.2 | $170.2 | $15.04 | 15,179,973.0 | +6.26% |
| Nov, 2025 | $177.2 | $165.9 | $11.35 | 13,202,098.0 | -1.44% |
| Oct, 2025 | $189.2 | $156.2 | $33.01 | 17,988,152.0 | +7.84% |
| Sep, 2025 | $170.7 | $158.5 | $12.23 | 13,016,914.0 | -5.52% |
| Aug, 2025 | $180.6 | $164.2 | $16.40 | 12,469,535.0 | +2.31% |
| Jul, 2025 | $186.6 | $167.2 | $19.33 | 13,222,310.0 | -4.39% |
| Jun, 2025 | $181.4 | $173.1 | $8.36 | 16,279,844.0 | -1.27% |
| May, 2025 | $184.2 | $168.6 | $15.61 | 13,426,698.0 | +3.87% |
| Apr, 2025 | $180.7 | $157.0 | $23.66 | 22,746,244.0 | -3.85% |
| Mar, 2025 | $190.4 | $173.0 | $17.43 | 13,076,301.0 | -5.32% |
| Feb, 2025 | $188.2 | $178.7 | $9.53 | 11,859,597.0 | +1.21% |
| Jan, 2025 | $196.4 | $179.2 | $17.21 | 14,956,060.0 | -0.75% |
Avery Dennison Corp Stock (AVY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $206.8 | $185.3 | $21.47 | 10,197,151.0 | -9.08% |
| Nov, 2024 | $209.8 | $195.6 | $14.24 | 9,871,426.0 | -0.52% |
| Oct, 2024 | $222.2 | $202.7 | $19.45 | 10,776,129.0 | -6.22% |
| Sep, 2024 | $224.4 | $209.3 | $15.09 | 11,236,679.0 | -0.49% |
| Aug, 2024 | $222.2 | $201.2 | $20.99 | 8,840,826.0 | +2.32% |
| Jul, 2024 | $233.5 | $208.6 | $24.91 | 11,037,355.0 | -0.83% |
| Jun, 2024 | $231.5 | $217.4 | $14.11 | 7,389,139.0 | -3.93% |
| May, 2024 | $230.0 | $216.4 | $13.61 | 8,589,394.0 | +4.75% |
| Apr, 2024 | $224.6 | $208.4 | $16.19 | 9,463,632.0 | -2.67% |
| Mar, 2024 | $225.3 | $212.1 | $13.17 | 7,617,854.0 | +3.10% |
| Feb, 2024 | $217.5 | $194.2 | $23.38 | 9,991,786.0 | +8.56% |
| Jan, 2024 | $204.5 | $193.5 | $11.02 | 9,510,408.0 | -1.34% |
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):