Avery Dennison Corporation (AVY) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.0%
- 3M
- +9.4%
- YTD
- -5.4%
- 1Y
- +5.7%
- 3Y
- -2.3%
- 5Y
- -4.6%
Loading 10-year price history...
AVY Historical Performance
AVY Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +7.5%
- 2003 annual price return
- -10.9%
- 2004 annual price return
- +7.2%
- 2005 annual price return
- -6.6%
- 2006 annual price return
- +20.6%
- 2007 annual price return
- -21.9%
- 2008 annual price return
- -37.6%
- 2009 annual price return
- +8.6%
- 2010 annual price return
- +14.9%
- 2011 annual price return
- -31.4%
- 2012 annual price return
- +19.1%
- 2013 annual price return
- +41.5%
- 2014 annual price return
- +4.6%
- 2015 annual price return
- +21.0%
- 2016 annual price return
- +14.7%
- 2017 annual price return
- +63.8%
- 2018 annual price return
- -22.3%
- 2019 annual price return
- +45.4%
- 2020 annual price return
- +20.0%
- 2021 annual price return
- +42.6%
- 2022 annual price return
- -14.1%
- 2023 annual price return
- +10.3%
- 2024 annual price return
- -6.3%
- 2025 annual price return
- -0.8%
- 2026 annual price return
- -7.0%
AVY Stock Price Trajectory (1980–2026)
As of September 24, 2026, Avery Dennison Corporation (AVY) trades at $172.66, representing a +5.7% return over the past year. The stock has delivered a -13.3% total return over five years (-4.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $233.48 on July 23, 2024. From this peak, AVY has corrected -26.0%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CCK (+15.8% 1Y), SEE (+25.8% 1Y), and SON (+10.9% 1Y), AVY has underperformed the peer group average. Compare AVY vs CCK →
AVY Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 170.68 | 173.85 | 170.68 | 172.66 | 540K | +0.33% |
| 2026-09-22 | 170.94 | 172.80 | 169.92 | 172.09 | 758K | +1.63% |
| 2026-09-21 | 168.37 | 170.82 | 167.95 | 169.33 | 745K | +0.97% |
| 2026-09-18 | 171.50 | 171.50 | 167.71 | 167.71 | 2.63M | -1.98% |
| 2026-09-17 | 173.84 | 174.11 | 170.90 | 171.09 | 755K | -0.69% |
| 2026-09-16 | 172.24 | 174.63 | 171.26 | 172.28 | 1.05M | +0.44% |
| 2026-09-15 | 170.75 | 171.61 | 169.20 | 171.52 | 654K | +0.35% |
| 2026-09-14 | 170.02 | 172.17 | 169.07 | 170.92 | 768K | +0.91% |
| 2026-09-11 | 171.28 | 171.83 | 168.83 | 169.38 | 774K | +0.36% |
| 2026-09-10 | 168.63 | 170.46 | 167.69 | 168.77 | 861K | -0.60% |
| 2026-09-09 | 170.03 | 171.57 | 168.75 | 169.79 | 748K | -0.53% |
| 2026-09-08 | 173.16 | 173.88 | 170.44 | 170.70 | 851K | -2.49% |
| 2026-09-04 | 172.21 | 175.45 | 170.38 | 175.06 | 741K | +1.17% |
| 2026-09-03 | 175.08 | 175.45 | 169.93 | 173.03 | 719K | -0.80% |
| 2026-09-02 | 172.81 | 176.45 | 171.07 | 174.42 | 798K | +0.78% |
| 2026-09-01 | 174.32 | 175.97 | 172.98 | 173.07 | 842K | -0.60% |
| 2026-08-31 | 176.75 | 177.46 | 173.72 | 174.11 | 7.16M | -2.05% |
| 2026-08-28 | 179.37 | 180.14 | 176.68 | 177.75 | 753K | -0.33% |
| 2026-08-27 | 180.55 | 181.59 | 178.26 | 178.34 | 507K | -2.19% |
| 2026-08-26 | 180.75 | 183.07 | 179.31 | 182.33 | 788K | +1.32% |
| 2026-08-25 | 185.08 | 185.65 | 179.55 | 179.95 | 693K | -2.04% |
| 2026-08-24 | 184.55 | 185.77 | 182.02 | 183.69 | 658K | -0.01% |
| 2026-08-21 | 183.85 | 185.42 | 181.60 | 183.71 | 478K | +0.56% |
| 2026-08-20 | 180.84 | 184.11 | 179.10 | 182.68 | 555K | -0.26% |
| 2026-08-19 | 177.39 | 184.48 | 176.40 | 183.16 | 628K | +3.07% |
| 2026-08-18 | 177.65 | 179.77 | 176.29 | 177.71 | 672K | +0.62% |
| 2026-08-17 | 175.55 | 177.91 | 174.20 | 176.62 | 721K | -1.29% |
| 2026-08-14 | 176.65 | 179.58 | 176.28 | 178.93 | 703K | -0.60% |
| 2026-08-13 | 182.16 | 182.76 | 177.33 | 180.01 | 1.03M | -0.56% |
| 2026-08-12 | 178.38 | 181.94 | 177.15 | 181.03 | 755K | +0.72% |
| 2026-08-11 | 177.18 | 180.36 | 175.23 | 179.73 | 668K | +0.77% |
| 2026-08-10 | 175.47 | 178.38 | 172.05 | 178.35 | 731K | +0.66% |
| 2026-08-07 | 173.51 | 178.00 | 173.39 | 177.18 | 665K | +1.83% |
| 2026-08-06 | 176.93 | 176.93 | 172.57 | 173.99 | 786K | -0.91% |
| 2026-08-05 | 173.71 | 175.69 | 171.10 | 175.58 | 823K | +1.32% |
| 2026-08-04 | 171.61 | 174.16 | 169.41 | 173.30 | 896K | +0.60% |
| 2026-08-03 | 172.45 | 174.38 | 169.54 | 172.27 | 888K | +1.50% |
| 2026-07-31 | 172.27 | 174.17 | 167.87 | 169.73 | 1.34M | -2.91% |
| 2026-07-30 | 185.59 | 187.91 | 173.65 | 174.82 | 2.07M | +4.59% |
| 2026-07-29 | 166.60 | 167.88 | 165.39 | 167.14 | 1.05M | -1.18% |
| 2026-07-28 | 165.89 | 171.15 | 165.89 | 169.13 | 970K | +3.74% |
| 2026-07-27 | 161.84 | 164.51 | 161.05 | 163.03 | 789K | +1.32% |
| 2026-07-24 | 155.69 | 161.42 | 155.20 | 160.90 | 678K | +3.67% |
| 2026-07-23 | 155.92 | 157.51 | 154.72 | 155.20 | 878K | -1.57% |
| 2026-07-22 | 156.65 | 158.20 | 155.80 | 157.68 | 643K | +1.24% |
| 2026-07-21 | 158.10 | 158.54 | 155.18 | 155.75 | 905K | -1.65% |
| 2026-07-20 | 162.52 | 162.52 | 157.28 | 158.36 | 612K | -1.28% |
| 2026-07-17 | 163.37 | 165.67 | 159.73 | 160.41 | 695K | -1.63% |
| 2026-07-16 | 157.37 | 163.17 | 156.87 | 163.06 | 874K | +4.00% |
| 2026-07-15 | 157.57 | 159.00 | 156.46 | 156.79 | 612K | -0.24% |
AVY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AVY — Frequently Asked Questions
Quick answers to the most common questions about buying AVY stock.
How has AVY stock performed recently?
AVY returned +5.7% over the past year, beating its 5-year annualized CAGR of -4.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AVY's all-time high price?
Avery Dennison Corporation reached $233.48 on 2024-07-23. The 52-week high is $199.54. Current 1-year return of +5.7% places the stock closer to historical peaks.
Where can I download AVY historical price data?
This page provides AVY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.