AVY
Avery Dennison (AVY)
NYSE
$169.87$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $12.9B
    Market Cap
  • 6.31%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -2.61%
    Low Price$167.71
    High Price$175.06
  • 3 Months
    +2.33%
    Low Price$154.30
    High Price$182.65
  • 1 Year
    +6.31%
    Low Price$152.13
    High Price$194.10
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
172.77
174.00
169.73
169.87
-1.02%
631,641
10/01/2026
169.58
172.91
168.41
171.62
+0.56%
788,028
09/30/2026
170.31
171.36
169.02
170.67
-0.06%
822,153
09/29/2026
170.69
172.02
169.53
170.78
-0.65%
507,164
09/28/2026
168.94
172.64
168.02
171.89
+0.91%
643,847
09/25/2026
169.67
171.85
168.75
170.34
+0.79%
591,442
09/24/2026
172.64
173.36
168.41
169.01
-2.11%
629,258
09/23/2026
170.68
173.86
170.68
172.66
+0.33%
541,835
09/22/2026
171.53
172.84
169.93
172.09
+1.63%
769,503
09/21/2026
172.39
172.39
168.06
169.33
+0.97%
761,838
09/18/2026
171.50
171.50
167.69
167.71
-1.98%
2,698,635
09/17/2026
173.84
174.00
170.90
171.09
-0.69%
788,188
09/16/2026
172.24
174.63
171.26
172.28
+0.44%
1,063,886
09/15/2026
170.65
171.61
169.20
171.52
+0.35%
694,034
09/14/2026
170.02
172.17
169.14
170.92
+0.91%
804,919
09/11/2026
171.28
171.83
168.83
169.38
+0.36%
796,263
09/10/2026
168.63
170.46
167.69
168.77
-0.60%
871,308
09/09/2026
169.89
171.58
168.75
169.79
-0.53%
747,589
09/08/2026
173.81
173.81
166.85
170.70
-2.49%
932,557
09/04/2026
171.99
175.45
170.39
175.06
+1.17%
774,369
09/03/2026
175.13
175.60
169.93
173.03
-0.80%
814,049
09/02/2026
172.66
176.46
171.07
174.42
+1.37%
904,335
09/02/2026
$1.00 Dividend
09/01/2026
172.66
174.95
171.96
172.07
-0.60%
888,973
08/31/2026
175.86
176.43
172.72
173.10
-2.05%
7,382,396
08/28/2026
178.33
180.19
175.58
176.72
-0.33%
775,430
08/27/2026
179.81
180.54
177.23
177.31
-2.19%
518,887
08/26/2026
180.37
182.02
178.28
181.28
+1.32%
787,849
08/25/2026
184.01
184.58
178.51
178.91
-2.04%
692,799
08/24/2026
183.48
184.70
180.97
182.63
-0.01%
657,498
08/21/2026
182.79
184.35
180.55
182.65
+0.56%
478,059
08/20/2026
179.80
183.05
178.07
181.62
-0.26%
554,753
08/19/2026
176.37
183.41
175.39
182.10
+3.07%
627,892
08/18/2026
176.62
178.73
175.27
176.68
+0.62%
671,942
08/17/2026
174.54
176.88
173.19
175.60
-1.29%
721,163
08/14/2026
175.63
178.54
175.26
177.90
-0.60%
702,559
08/13/2026
181.11
181.70
176.31
178.97
-0.56%
1,030,275
08/12/2026
177.35
180.89
176.13
179.98
+0.72%
755,108
08/11/2026
176.16
179.32
174.21
178.69
+0.77%
668,056
08/10/2026
174.46
177.35
171.06
177.32
+0.66%
730,977
08/07/2026
172.51
176.97
172.39
176.16
+1.83%
664,522
08/06/2026
175.91
175.91
171.57
172.98
-0.91%
785,866
08/05/2026
172.71
174.67
170.11
174.57
+1.32%
822,379
08/04/2026
170.62
173.15
168.43
172.30
+0.60%
895,765
08/03/2026
171.45
173.37
168.56
171.27
+1.50%
888,058
07/31/2026
171.27
173.16
166.90
168.75
-2.91%
1,336,924
07/30/2026
184.52
186.82
172.65
173.81
+4.59%
2,072,626
07/30/2026
$2.89 Earnings
07/29/2026
165.64
166.91
164.43
166.17
-1.18%
1,051,010
07/28/2026
164.93
170.16
164.93
168.15
+3.74%
969,058
07/27/2026
160.90
163.56
160.12
162.09
+1.32%
788,775
07/24/2026
154.79
160.49
154.30
159.97
+3.67%
678,369
07/23/2026
155.02
156.59
153.83
154.30
-1.57%
877,533
07/22/2026
155.74
157.29
154.90
156.77
+1.24%
643,053
07/21/2026
157.19
157.63
154.28
154.85
-1.65%
905,088
07/20/2026
161.58
161.58
156.37
157.44
-1.28%
612,142
07/17/2026
162.43
164.71
158.81
159.48
-1.63%
694,832
07/16/2026
156.46
162.23
155.96
162.12
+4.00%
874,203
07/15/2026
156.66
158.08
155.56
155.88
-0.24%
611,483
07/14/2026
158.84
159.41
155.91
156.25
-1.31%
508,159
07/13/2026
160.38
161.67
157.98
158.32
-0.91%
680,188
07/10/2026
159.07
161.44
158.78
159.78
+1.03%
479,973
07/09/2026
157.12
160.54
156.34
158.15
+0.71%
790,081
07/08/2026
160.97
161.51
155.18
157.04
-3.89%
1,074,500
07/07/2026
166.87
167.90
163.34
163.40
-1.02%
516,501
07/06/2026
165.08
165.27
162.31
165.08
-0.56%
608,736
07/02/2026
163.39
166.06
162.55
166.01
+2.36%
658,068
07/01/2026
161.87
163.94
160.11
162.18
+0.47%
614,724
06/30/2026
162.16
162.20
160.46
161.41
-0.59%
490,129
06/29/2026
162.96
164.02
160.70
162.38
-1.47%
745,440
06/26/2026
164.91
165.01
161.92
164.80
+0.70%
1,019,504
06/25/2026
162.43
167.03
161.56
163.66
+0.89%
692,353
06/24/2026
158.32
163.44
157.33
162.21
+3.35%
897,333
06/23/2026
156.93
158.16
156.10
156.95
+0.24%
587,663
06/22/2026
156.83
158.73
155.71
156.57
-0.76%
637,681
06/18/2026
159.67
161.88
157.01
157.76
-0.55%
1,505,774
06/17/2026
159.65
162.83
157.27
158.63
-1.46%
776,846
06/16/2026
159.61
162.03
159.61
160.98
+1.31%
554,367
06/15/2026
160.14
161.09
158.88
158.90
+0.36%
624,932
06/12/2026
159.40
160.36
157.59
158.33
+0.31%
852,467
06/11/2026
154.62
159.26
153.52
157.83
+1.72%
956,854
06/10/2026
159.44
159.46
155.10
155.17
-2.06%
1,078,553
06/09/2026
153.37
158.47
152.82
158.43
+4.14%
964,485
06/08/2026
152.86
153.28
151.54
152.13
-1.40%
495,614
06/05/2026
152.66
155.32
151.85
154.28
+1.26%
588,836
06/04/2026
157.01
157.66
151.67
152.36
-1.69%
456,585
06/03/2026
154.60
156.87
154.40
154.99
-0.10%
740,831
06/03/2026
$1.00 Dividend
06/02/2026
153.55
155.89
153.06
155.14
+1.00%
1,006,819
06/01/2026
155.21
155.64
153.27
153.60
-2.26%
536,979
05/29/2026
158.69
159.53
157.05
157.14
-1.31%
1,074,075
05/28/2026
156.99
159.72
155.98
159.23
+0.41%
559,763
05/27/2026
159.22
161.52
157.45
158.58
+0.45%
687,471
05/26/2026
158.07
158.69
156.66
157.86
+0.09%
626,315
05/22/2026
157.33
158.61
156.48
157.73
+0.48%
468,812
05/21/2026
154.72
158.06
153.12
156.98
+0.37%
623,263
05/20/2026
152.13
156.54
150.83
156.40
+2.63%
808,196
05/19/2026
154.54
155.72
152.21
152.39
-1.64%
571,600
05/18/2026
154.61
157.34
154.22
154.94
+0.40%
548,762
05/15/2026
156.55
157.18
154.13
154.32
-1.82%
646,747