Avery Dennison Corporation (AVY) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AVY Historical Return
If you invested $1000 in Avery Dennison Corporation (AVY) 10 years ago, it would be worth $2,824.37 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $896.18, while $1000 invested 1 year ago would be worth $979.6. This corresponds to total returns of 182.44%, -10.38%, -2.04%, respectively, with annualized returns of 10.94%, -2.17%, -2.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AVY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 178.62 | 184.66 | 184.66 | 184.67 | 178.43 | 948,796 |
| October 21, 2026 | 178.17 | 179.04 | 179.04 | 179.2 | 177.12 | 401,557 |
| October 20, 2026 | 175.56 | 178.12 | 178.12 | 178.85 | 175.52 | 499,994 |
| October 19, 2026 | 174.05 | 175.56 | 175.56 | 176.7 | 173.82 | 448,595 |
| October 16, 2026 | 176.98 | 175.31 | 175.31 | 178.48 | 174.56 | 553,204 |
| October 15, 2026 | 174.81 | 175.88 | 175.88 | 177.21 | 174.79 | 537,260 |
| October 14, 2026 | 170.55 | 171.84 | 171.84 | 172.11 | 169.93 | 777,541 |
| October 13, 2026 | 169.1 | 170.72 | 170.72 | 171.34 | 167.4 | 558,439 |
| October 12, 2026 | 166.86 | 167.65 | 167.65 | 169.1 | 166.64 | 360,838 |
| October 09, 2026 | 166.98 | 167.82 | 167.82 | 168.82 | 166.19 | 510,773 |
| October 08, 2026 | 166.59 | 167.62 | 167.62 | 168.05 | 164.1 | 607,568 |
| October 07, 2026 | 167.64 | 166.97 | 166.97 | 168.46 | 166.38 | 575,282 |
| October 06, 2026 | 170.36 | 168.45 | 168.45 | 171.98 | 167.18 | 783,799 |
| October 05, 2026 | 168.3 | 170 | 170 | 171.08 | 166.95 | 902,101 |
| 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 |
AD
