Avery Dennison Corporation (AVY) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Avery Dennison Corporation (AVY) 10 years ago, it would be worth $2,635.44 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $820.6, while $1000 invested 1 year ago would be worth $1,033.18. This corresponds to total returns of 163.54%, -17.94%, 3.32%, respectively, with annualized returns of 10.17%, -3.88%, 3.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 167.84 | 164.35 | 164.35 | 168.88 | 164.29 | 499,211 |
| July 06, 2026 | 166.04 | 166.04 | 166.04 | 166.23 | 163.25 | 596,188 |
| July 02, 2026 | 164.34 | 166.97 | 166.97 | 167.03 | 163.5 | 540,995 |
| July 01, 2026 | 162.81 | 163.12 | 163.12 | 164.9 | 161.04 | 604,004 |
| June 30, 2026 | 163.1 | 162.35 | 162.35 | 163.14 | 161.39 | 481,235 |
| June 29, 2026 | 163.91 | 163.32 | 163.32 | 164.97 | 161.63 | 716,366 |
| June 26, 2026 | 165.87 | 165.76 | 165.76 | 165.97 | 162.86 | 862,159 |
| June 25, 2026 | 163.37 | 164.61 | 164.61 | 168 | 162.5 | 687,483 |
| June 24, 2026 | 159.24 | 163.15 | 163.15 | 164.39 | 158.24 | 889,198 |
| June 23, 2026 | 157.84 | 157.86 | 157.86 | 159.08 | 157.01 | 581,621 |
| June 22, 2026 | 157.74 | 157.48 | 157.48 | 159.65 | 156.61 | 637,196 |
| June 18, 2026 | 160.6 | 158.68 | 158.68 | 162.82 | 157.92 | 2.09M |
| June 17, 2026 | 160.58 | 159.55 | 159.55 | 163.78 | 158.18 | 773,266 |
| June 16, 2026 | 160.54 | 161.92 | 161.92 | 162.97 | 160.54 | 549,260 |