Avery Dennison Corporation - AVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	193.69	196.92	196.92	196.99	191.97	650,200
February 19, 2026	195.3	193.6	193.6	196.72	193.14	388,097
February 18, 2026	194.03	195.41	195.41	195.93	193.26	251,647
February 17, 2026	195.71	194.39	194.39	197.49	192.6	374,426
February 13, 2026	195.19	195.8	195.8	196.9	193.76	518,708
February 12, 2026	193.71	195.55	195.55	197.54	193.57	646,288
February 11, 2026	190.84	192.78	192.78	193.88	189.18	518,831
February 10, 2026	189.89	190.67	190.67	191.91	188.15	515,029
February 09, 2026	190.73	189.46	189.46	191.74	189.18	636,308
February 06, 2026	193.58	191.51	191.51	194.72	190.82	922,776
February 05, 2026	193.37	192.88	192.88	196	191.04	1.47M
February 04, 2026	185.74	193.13	193.13	194.28	183.95	1.65M
February 03, 2026	185.42	186.82	186.82	189.05	185.09	1.02M
February 02, 2026	185.32	187.09	187.09	187.33	184.17	770,300
January 30, 2026	183.94	185.51	185.51	185.9	182.39	555,334
January 29, 2026	185.61	185.38	185.38	186.46	183.9	398,200
January 28, 2026	186.82	184.87	184.87	186.95	183.9	462,400
January 27, 2026	187.97	186.94	186.94	188.35	185.85	394,300
January 26, 2026	188.35	188.31	188.31	188.73	186.2	425,500
January 23, 2026	185.38	187.43	187.43	187.47	184.66	495,100
January 22, 2026	185.46	185.94	185.94	187.42	184.55	398,200
January 21, 2026	184	185.87	185.87	186.21	183.01	560,400
January 20, 2026	186.42	182.21	182.21	187	181.64	493,400
January 16, 2026	188.01	188.65	188.65	188.81	185.78	767,156
January 15, 2026	188.37	189.08	189.08	190.35	186.86	595,604
January 14, 2026	189	188.39	188.39	190	186.12	415,296
January 13, 2026	188.34	187.73	187.73	189.67	186.53	568,027
January 12, 2026	188.88	187.97	187.97	190.37	187.53	388,100
January 09, 2026	185.86	188.4	188.4	188.93	184.98	794,703
January 08, 2026	179.04	186.02	186.02	189.6	179.04	1.06M
January 07, 2026	181.8	180.53	180.53	183.12	179.28	529,400
January 06, 2026	181.12	182.04	182.04	183.05	180.46	723,800
January 05, 2026	180.29	180.54	180.54	182.51	179.71	821,310
January 02, 2026	181.7	182.44	182.44	183.22	179.36	825,000
December 31, 2025	182.49	181.88	181.88	183.98	181.37	515,009
December 30, 2025	182.12	183.16	183.16	183.94	181.75	751,800
December 29, 2025	181.69	182.65	182.65	183.68	181.69	530,634
December 26, 2025	181.78	182.54	182.54	183.27	180.62	356,800
December 24, 2025	181.29	181.71	181.71	182.22	181	267,100
December 23, 2025	181.32	181.22	181.22	181.88	180.39	772,813
December 22, 2025	181	181.03	181.03	181.85	180.46	469,900
December 19, 2025	184.16	181.15	181.15	184.16	180.43	1.36M
December 18, 2025	184.15	183.24	183.24	185.25	183.02	719,100
December 17, 2025	182.16	183.86	183.86	184.81	181.81	729,233
December 16, 2025	184.08	183.12	183.12	184.3	181.16	649,300
December 15, 2025	182.6	183.69	183.69	183.9	181.19	544,541
December 12, 2025	181.86	182.6	182.6	183.85	181.7	804,669
December 11, 2025	178.42	181.66	181.66	182.33	177.26	748,000
December 10, 2025	173.44	177.1	177.1	178	172	862,058
December 09, 2025	174.59	172.94	172.94	175.27	172.52	530,026
December 08, 2025	178.18	175.31	175.31	179.65	174.02	902,900
December 05, 2025	174.91	179.33	179.33	179.64	174.38	1.19M
December 04, 2025	176.29	174.96	174.96	178.75	174.35	1.06M
December 03, 2025	171.56	175.59	175.59	175.8	171.03	831,300
December 02, 2025	173.89	172.22	171.28	173.89	171.6	746,797
December 01, 2025	171.69	172.53	171.59	173.85	170.21	654,804
November 28, 2025	172.04	172.37	171.43	173.49	172.04	246,510
November 26, 2025	169.86	172.22	171.28	172.98	169.86	635,900
November 25, 2025	169.35	170.49	169.56	171.37	168.75	614,819
November 24, 2025	169.83	167.59	166.68	171.6	167.14	1.21M

Avery Dennison Corporation (AVY) NYSE