Avery Dennison Corporation (AVY) NYSE

157.04

+1.56(+1.00%)

Updated at June 02 04:00PM

Currency In USD

AVY Historical Return

If you invested $1000 in Avery Dennison Corporation (AVY) 10 years ago, it would be worth $2,473.85 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $777.27, while $1000 invested 1 year ago would be worth $892.88. This corresponds to total returns of 147.39%, -22.27%, -10.71%, respectively, with annualized returns of 9.48%, -4.91%, -10.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	155.43	157.04	157.04	157.8	154.94	1M
June 01, 2026	157.11	155.48	155.48	157.55	155.15	498,363
May 29, 2026	160.64	159.07	159.07	161.49	158.97	1.03M
May 28, 2026	158.91	161.18	161.18	161.68	157.89	531,829
May 27, 2026	161.17	160.52	160.52	163.5	159.38	660,992
May 26, 2026	160.01	159.8	159.8	160.64	158.58	626,321
May 22, 2026	159.26	159.66	159.66	160.55	158.4	462,820
May 21, 2026	156.62	158.9	158.9	160	155	623,260
May 20, 2026	153.99	158.32	158.32	158.46	152.68	808,196
May 19, 2026	156.43	154.26	154.26	157.63	154.08	571,599
May 18, 2026	156.51	156.84	156.84	159.27	156.11	548,760
May 15, 2026	158.47	156.21	156.21	159.1	156.02	646,737
May 14, 2026	159.72	159.11	159.11	160.68	158.44	541,099
May 13, 2026	160.29	158.74	158.74	162	158.28	683,328
May 12, 2026	162.59	160.11	160.11	163.25	160.02	750,034
May 11, 2026	163.78	162.02	162.02	163.78	161.38	678,170
May 08, 2026	166.08	163.51	163.51	166.09	163.07	510,543
May 07, 2026	167	165.53	165.53	169.07	164.48	806,004
May 06, 2026	165.6	166.68	166.68	169.13	165.33	649,348
May 05, 2026	160.73	161.97	161.97	163.79	159.19	633,592
May 04, 2026	161.93	160.46	160.46	163.78	159.63	744,267
May 01, 2026	164.82	163.03	163.03	165.11	162.9	640,755
April 30, 2026	163.33	163.93	163.93	167.03	162.81	771,393
April 29, 2026	163.99	162.95	162.95	166	161.55	607,653
April 28, 2026	167.89	166.49	166.49	172.13	166.38	922,418
April 27, 2026	165.5	164.98	164.98	167.6	164.46	779,564
April 24, 2026	166.68	165.5	165.5	167.55	165.11	459,896
April 23, 2026	168.1	167.43	167.43	170.14	166.38	499,264
April 22, 2026	170.15	167.05	167.05	170.95	166.87	518,060
April 21, 2026	172.88	169.46	169.46	173.34	169.15	474,291
April 20, 2026	172.08	172.12	172.12	173.76	170.68	461,530
April 17, 2026	167.47	172.48	172.48	173.89	167.47	630,898
April 16, 2026	167.47	166.27	166.27	168.89	165.31	994,153
April 15, 2026	170.25	168.03	168.03	170.97	167.65	495,864
April 14, 2026	171.69	170.85	170.85	172.07	170.11	397,525
April 13, 2026	170.72	172.22	172.22	172.4	168.16	559,227
April 10, 2026	174.22	171.16	171.16	174.42	170.52	614,786
April 09, 2026	173.66	173.81	173.81	175.31	172.48	450,663
April 08, 2026	171.99	175.31	175.31	175.98	171.28	570,923
April 07, 2026	168.08	167.5	167.5	169.24	166.2	564,648
April 06, 2026	169.98	169.35	169.35	171.16	169.31	639,062
April 02, 2026	171.51	171.47	171.47	173.74	169.62	468,164
April 01, 2026	172.93	173.1	173.1	176.51	172.81	534,039
March 31, 2026	170.02	172.68	172.68	173.09	168.36	790,885
March 30, 2026	169.45	168.15	168.15	172.8	167.1	565,085
March 27, 2026	167.32	167.78	167.78	169.59	166.47	509,336
March 26, 2026	169.98	168.52	168.52	172.29	167.58	496,018
March 25, 2026	168.12	170.64	170.64	171.33	166.95	782,778
March 24, 2026	163.2	165.92	165.92	166.72	163.01	482,048
March 23, 2026	164.42	164.84	164.84	167.3	163.63	708,227
March 20, 2026	163.14	161.16	161.16	164.66	160.44	979,004
March 19, 2026	163.78	163.09	162.99	164.93	160.62	546,022
March 18, 2026	169.76	164.67	164.67	171.09	164.51	723,288
March 17, 2026	173.36	171.11	171.11	174.37	170.75	514,311
March 16, 2026	171.79	171.95	171.95	173.42	171.72	598,448
March 13, 2026	172.82	170.77	170.77	173.12	170.41	739,759
March 12, 2026	174.08	171.01	171.01	174.08	169.04	875,446
March 11, 2026	173.71	174.56	174.56	175.3	172.43	704,550
March 10, 2026	176.12	174.3	174.3	177.39	173.66	918,748
March 09, 2026	177.55	176.47	176.47	177.68	174.38	558,652