Get the Stockscreener App
219.03
0.86%
+1.87
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 April 26, 2024, is $219.03.
- Avery Dennison Corp. all-time high stock price is $229.24, occurred on November 08, 2021.
- 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 439.75% to $219.03 now.
- The 52-week high stock price for AVY is $225.25, representing a 2.84% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for AVY is $158.93, indicating a -27.44% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Avery Dennison Corp. (AVY) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $220.6 | $217.6 | $3.04 | 505,361.0 | +0.86% |
| Apr 25, 2024 | $217.8 | $211.8 | $5.91 | 635,827.0 | +2.23% |
| Apr 24, 2024 | $224.6 | $210.5 | $14.06 | 783,716.0 | +0.52% |
| Apr 23, 2024 | $212.2 | $209.9 | $2.32 | 829,175.0 | -0.21% |
| Apr 22, 2024 | $213.3 | $210.7 | $2.70 | 416,566.0 | +0.09% |
| Apr 19, 2024 | $212.0 | $209.3 | $2.68 | 521,177.0 | +1.06% |
| Apr 18, 2024 | $210.9 | $208.4 | $2.54 | 306,412.0 | +0.21% |
| Apr 17, 2024 | $213.3 | $208.7 | $4.58 | 426,038.0 | -1.03% |
| Apr 16, 2024 | $212.1 | $209.4 | $2.71 | 326,022.0 | -0.09% |
| Apr 15, 2024 | $215.5 | $210.3 | $5.22 | 286,347.0 | +0.02% |
| Apr 12, 2024 | $214.8 | $211.1 | $3.71 | 432,890.0 | -1.75% |
| Apr 11, 2024 | $216.5 | $214.5 | $2.02 | 307,676.0 | -0.24% |
| Apr 10, 2024 | $218.0 | $215.3 | $2.64 | 389,041.0 | -1.82% |
| Apr 09, 2024 | $219.7 | $217.4 | $2.30 | 275,880.0 | +0.60% |
| Apr 08, 2024 | $220.3 | $217.3 | $3.02 | 239,062.0 | +0.05% |
| Apr 05, 2024 | $218.7 | $215.9 | $2.81 | 361,104.0 | +0.45% |
| Apr 04, 2024 | $223.9 | $216.8 | $7.09 | 385,572.0 | -1.81% |
| Apr 03, 2024 | $221.6 | $219.5 | $2.07 | 358,752.0 | +0.35% |
| Apr 02, 2024 | $222.6 | $219.7 | $2.94 | 402,918.0 | -1.43% |
| Apr 01, 2024 | $224.4 | $222.2 | $2.18 | 256,000.0 | +0.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $224.6 | $208.4 | $16.19 | 8,950,897.0 | -1.89% |
| 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% |
Avery Dennison Corp. Stock (AVY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $203.7 | $190.0 | $13.66 | 7,480,486.0 | +3.94% |
| Nov, 2023 | $194.7 | $171.0 | $23.62 | 9,049,127.0 | +11.74% |
| Oct, 2023 | $186.7 | $165.2 | $21.46 | 10,746,196.0 | -4.71% |
| Sep, 2023 | $192.3 | $179.3 | $13.03 | 9,199,844.0 | -3.03% |
| Aug, 2023 | $189.4 | $176.0 | $13.38 | 9,640,960.0 | +2.37% |
| Jul, 2023 | $188.3 | $166.6 | $21.66 | 13,296,275.0 | +7.11% |
| Jun, 2023 | $172.3 | $158.9 | $13.37 | 10,887,101.0 | +6.62% |
| May, 2023 | $176.3 | $160.0 | $16.33 | 13,529,300.0 | -7.65% |
| Apr, 2023 | $180.6 | $161.9 | $18.69 | 10,782,567.0 | -2.49% |
| Mar, 2023 | $184.2 | $164.4 | $19.83 | 10,510,431.0 | -1.79% |
| Feb, 2023 | $193.0 | $177.5 | $15.53 | 11,963,668.0 | -3.83% |
| Jan, 2023 | $195.9 | $180.8 | $15.11 | 8,866,855.0 | +4.66% |
Avery Dennison Corp. Stock (AVY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $195.5 | $175.5 | $20.05 | 10,300,557.0 | -6.38% |
| Nov, 2022 | $193.8 | $162.9 | $30.86 | 11,467,194.0 | +14.03% |
| Oct, 2022 | $177.7 | $157.3 | $20.46 | 11,512,637.0 | +4.21% |
| Sep, 2022 | $193.5 | $161.3 | $32.23 | 9,557,696.0 | -11.39% |
| Aug, 2022 | $204.4 | $182.5 | $21.87 | 8,338,588.0 | -3.56% |
| Jul, 2022 | $190.6 | $159.6 | $30.99 | 7,306,268.0 | +17.60% |
| Jun, 2022 | $182.2 | $151.6 | $30.59 | 8,965,087.0 | -6.18% |
| May, 2022 | $186.0 | $158.6 | $27.37 | 11,797,132.0 | -4.45% |
| Apr, 2022 | $185.4 | $162.5 | $22.88 | 14,395,947.0 | +3.81% |
| Mar, 2022 | $180.6 | $156.5 | $24.09 | 16,239,487.0 | -1.27% |
| Feb, 2022 | $209.9 | $168.3 | $41.61 | 13,735,249.0 | -14.22% |
| Jan, 2022 | $219.3 | $192.8 | $26.57 | 8,852,595.0 | -5.15% |
0.93%
Cap:
|
Volume (24h):