Avery Dennison Corporation (AVY) NYSE

Currency In USD

AVY Historical Return

If you invested $1000 in Avery Dennison Corporation (AVY) 10 years ago, it would be worth $2,583.97 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $883.86, while $1000 invested 1 year ago would be worth $1,050.2. This corresponds to total returns of 158.4%, -11.61%, 5.02%, respectively, with annualized returns of 9.95%, -2.44%, 5.02%.

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
October 02, 2026	172.77	169.87	169.87	174	169.73	630,692
October 01, 2026	169.58	171.62	171.62	172.91	168.41	787,750
September 30, 2026	170.31	170.67	170.67	171.36	169.02	811,503
September 29, 2026	170.69	170.78	170.78	172.02	169.53	507,141
September 28, 2026	168.94	171.89	171.89	172.64	168.02	581,588
September 25, 2026	169.67	170.34	170.34	171.85	168.75	532,715
September 24, 2026	172.64	169.01	169.01	173.36	168.41	623,457
September 23, 2026	170.68	172.66	172.66	173.86	170.68	541,826
September 22, 2026	171.53	172.09	172.09	172.84	169.93	758,145
September 21, 2026	172.39	169.33	169.33	172.39	168.06	745,164
September 18, 2026	171.5	167.71	167.71	171.5	167.69	2.63M
September 17, 2026	173.84	171.09	171.09	174	170.9	754,810
September 16, 2026	172.24	172.28	172.28	174.63	171.26	1.05M
September 15, 2026	170.65	171.52	171.52	171.61	169.2	654,116
September 11, 2026	171.28	169.38	169.38	171.83	168.83	785,067
September 10, 2026	168.63	168.77	168.77	170.46	167.69	861,351
September 09, 2026	169.89	169.79	169.79	171.58	168.75	747,583
September 08, 2026	173.81	170.7	170.7	173.81	166.85	850,756
September 04, 2026	171.99	175.06	175.06	175.45	170.39	741,492
September 03, 2026	175.13	173.03	173.03	175.6	169.93	718,656
September 02, 2026	172.66	174.42	174.42	176.46	171.07	797,779
September 01, 2026	173.66	173.07	173.07	175.97	172.96	842,009
August 31, 2026	176.88	174.11	174.11	177.46	173.72	7.26M
August 28, 2026	179.37	177.75	177.75	181.24	176.6	753,240
August 27, 2026	180.86	178.34	178.34	181.59	178.26	506,649
August 26, 2026	181.42	182.33	182.33	183.08	179.32	787,847
August 25, 2026	185.08	179.95	179.95	185.65	179.55	692,790
August 24, 2026	184.55	183.69	183.69	185.77	182.02	646,498
August 21, 2026	183.85	183.71	183.71	185.42	181.6	477,957
August 20, 2026	180.84	182.68	182.68	184.11	179.1	554,751
August 19, 2026	177.39	183.16	183.16	184.48	176.4	587,686
August 18, 2026	177.65	177.71	177.71	179.77	176.29	637,343
August 17, 2026	175.55	176.62	176.62	177.91	174.2	685,745
August 14, 2026	176.65	178.93	178.93	179.58	176.28	681,995
August 13, 2026	182.16	180.01	180.01	182.76	177.33	1.03M
August 12, 2026	178.38	181.03	181.03	181.94	177.15	746,094
August 11, 2026	177.18	179.73	179.73	180.36	175.23	667,855
August 10, 2026	175.47	178.35	178.35	178.38	172.05	714,129
August 07, 2026	173.51	177.18	177.18	178	173.39	648,918
August 06, 2026	176.93	173.99	173.99	176.93	172.57	776,300
August 05, 2026	173.71	175.58	175.58	175.69	171.1	822,510
August 04, 2026	171.61	173.3	173.3	174.16	169.41	885,511
August 03, 2026	172.45	172.27	172.27	174.38	169.54	874,325
July 31, 2026	172.27	169.73	169.73	174.17	167.87	1.31M
July 30, 2026	185.59	174.82	174.82	187.91	173.65	2.06M
July 29, 2026	166.6	167.14	167.14	167.88	165.39	1.04M
July 28, 2026	165.89	169.13	169.13	171.15	165.89	938,839
July 27, 2026	161.84	163.03	163.03	164.51	161.05	788,817
July 23, 2026	155.92	155.2	155.2	157.51	154.72	877,518
July 22, 2026	156.65	157.68	157.68	158.2	155.8	643,052
July 21, 2026	158.1	155.75	155.75	158.54	155.18	905,037
July 20, 2026	162.52	158.36	158.36	162.52	157.28	612,025
July 17, 2026	163.37	160.41	160.41	165.67	159.73	694,599
July 16, 2026	157.37	163.06	163.06	163.17	156.87	746,807
July 15, 2026	157.57	156.79	156.79	159	156.46	536,820
July 14, 2026	159.76	157.16	157.16	160.34	156.82	503,810
July 13, 2026	161.31	159.24	159.24	162.61	158.9	620,420
July 10, 2026	159.99	160.71	160.71	162.38	159.7	465,639
July 09, 2026	158.03	159.07	159.07	161.47	157.25	773,234
July 08, 2026	161.91	157.95	157.95	162.45	156.08	1.07M