Get the Stockscreener App
184.63
1.42%
-2.57
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 March 05, 2026, is $184.63.
- 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 354.98% to $184.63 now.
- The 52-week high stock price for AVY is $199.54, representing a 8.08% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for AVY is $156.23, indicating a -15.38% decrease from the current share price, occurred on October 14, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $186.9 | $184.5 | $2.32 | 157,010.0 | -1.37% |
| Mar 04, 2026 | $189.8 | $186.2 | $3.68 | 616,937.0 | -1.80% |
| Mar 03, 2026 | $193.1 | $187.2 | $5.99 | 491,795.0 | -2.22% |
| Mar 02, 2026 | $196.1 | $192.9 | $3.15 | 499,688.0 | -0.70% |
| Feb 27, 2026 | $197.2 | $192.4 | $4.76 | 645,992.0 | +1.77% |
| Feb 26, 2026 | $194.9 | $192.4 | $2.56 | 604,004.0 | +0.08% |
| Feb 25, 2026 | $197.5 | $191.4 | $6.13 | 653,845.0 | -2.36% |
| Feb 24, 2026 | $199.5 | $196.0 | $3.53 | 432,818.0 | +0.42% |
| Feb 23, 2026 | $196.9 | $194.2 | $2.78 | 610,192.0 | -0.15% |
| Feb 20, 2026 | $197.0 | $192.0 | $5.02 | 650,078.0 | +1.71% |
| Feb 19, 2026 | $196.7 | $193.1 | $3.58 | 388,188.0 | -0.93% |
| Feb 18, 2026 | $195.9 | $193.2 | $2.76 | 328,480.0 | +0.52% |
| Feb 17, 2026 | $197.5 | $192.6 | $4.89 | 374,424.0 | -0.72% |
| Feb 13, 2026 | $196.9 | $193.8 | $3.14 | 518,701.0 | +0.13% |
| Feb 12, 2026 | $197.5 | $193.6 | $3.97 | 646,231.0 | +1.44% |
| Feb 11, 2026 | $193.9 | $189.2 | $4.70 | 518,811.0 | +1.11% |
| Feb 10, 2026 | $191.9 | $188.2 | $3.75 | 515,021.0 | +0.64% |
| Feb 09, 2026 | $191.7 | $189.2 | $2.56 | 636,302.0 | -1.07% |
| Feb 06, 2026 | $194.7 | $190.8 | $3.90 | 922,648.0 | -0.71% |
| Feb 05, 2026 | $196.0 | $191.0 | $4.96 | 1,471,934.0 | -0.13% |
| Feb 04, 2026 | $194.3 | $183.9 | $10.33 | 1,654,162.0 | +3.38% |
| Feb 03, 2026 | $189.1 | $185.1 | $3.96 | 1,018,109.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $196.1 | $184.5 | $11.54 | 1,765,430.0 | -5.96% |
| 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% |
2.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):