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 $3,136.91 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $898.24, while $1000 invested 1 year ago would be worth $1,085.65. This corresponds to total returns of 213.69%, -10.18%, 8.57%, respectively, with annualized returns of 12.11%, -2.12%, 8.57%.

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
November 12, 2026	189.55	186.96	186.96	190	186.88	402,522
November 11, 2026	187.6	188.18	188.18	188.92	186.47	375,717
November 10, 2026	187.49	189.04	189.04	190.38	185.95	328,046
November 09, 2026	189.33	188.05	188.05	193.36	187.01	412,952
November 06, 2026	185.48	186.78	186.78	187.76	185	604,326
November 05, 2026	193.26	189.7	189.7	195.34	187.25	717,435
November 04, 2026	189.58	192.59	192.59	194.53	187.28	717,976
November 03, 2026	185.67	185.38	185.38	187.76	183.49	1.04M
November 02, 2026	184.75	187.01	187.01	187.43	184.58	951,645
October 30, 2026	182.05	182.22	182.22	184.62	179.42	931,840
October 29, 2026	178.77	182.06	182.06	185.5	177.65	1.09M
October 28, 2026	180.42	180.7	180.7	182.59	179.06	763,428
October 27, 2026	181.7	181.71	181.71	182.76	181.03	565,693
October 26, 2026	182.42	183.43	183.43	183.75	181.8	431,693
October 23, 2026	183.25	181.83	181.83	185.75	179.73	739,736
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