Avery Dennison Corporation (AVY) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +10.9%
- 3M
- +7.4%
- YTD
- +2.4%
- 1Y
- +8.6%
- 3Y
- +1.4%
- 5Y
- -3.8%
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
- -8.0%
AVY Stock Price Trajectory (1980–2026)
As of November 8, 2026, Avery Dennison Corporation (AVY) trades at $186.78, representing a +8.6% return over the past year. The stock has delivered a -10.1% total return over five years (-3.8% 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 -20.0%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers CCK (+26.3% 1Y), SEE (+14.2% 1Y), and SON (+24.7% 1Y), AVY has underperformed the peer group average. Compare AVY vs CCK →
AVY Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 185.48 | 187.76 | 185.28 | 186.78 | 604K | -1.54% |
| 2026-11-05 | 193.38 | 195.25 | 187.25 | 189.70 | 717K | -1.50% |
| 2026-11-04 | 189.58 | 194.53 | 187.28 | 192.59 | 718K | +3.89% |
| 2026-11-03 | 185.67 | 187.76 | 183.49 | 185.38 | 1.04M | -0.87% |
| 2026-11-02 | 184.75 | 187.43 | 184.58 | 187.01 | 952K | +2.63% |
| 2026-10-30 | 182.05 | 184.62 | 179.42 | 182.22 | 932K | +0.09% |
| 2026-10-29 | 178.77 | 185.50 | 177.65 | 182.06 | 1.09M | +0.75% |
| 2026-10-28 | 180.42 | 182.59 | 179.06 | 180.70 | 763K | -0.56% |
| 2026-10-27 | 181.70 | 182.76 | 181.03 | 181.71 | 566K | -0.94% |
| 2026-10-26 | 182.42 | 183.75 | 181.80 | 183.43 | 432K | +0.88% |
| 2026-10-23 | 183.25 | 185.75 | 179.73 | 181.83 | 774K | -1.53% |
| 2026-10-22 | 178.62 | 184.67 | 178.43 | 184.66 | 985K | +3.14% |
| 2026-10-21 | 178.17 | 179.20 | 177.12 | 179.04 | 402K | +0.52% |
| 2026-10-20 | 175.56 | 178.85 | 175.52 | 178.12 | 500K | +1.46% |
| 2026-10-19 | 174.05 | 176.70 | 173.82 | 175.56 | 449K | +0.14% |
| 2026-10-16 | 176.98 | 178.48 | 174.56 | 175.31 | 563K | -0.32% |
| 2026-10-15 | 174.81 | 177.21 | 174.79 | 175.88 | 537K | +2.35% |
| 2026-10-14 | 170.55 | 172.11 | 169.93 | 171.84 | 778K | +0.66% |
| 2026-10-13 | 169.10 | 171.34 | 167.40 | 170.72 | 558K | +1.83% |
| 2026-10-12 | 166.86 | 169.10 | 166.64 | 167.65 | 361K | -0.10% |
| 2026-10-09 | 166.98 | 168.82 | 166.19 | 167.82 | 511K | +0.12% |
| 2026-10-08 | 166.59 | 168.05 | 164.10 | 167.62 | 608K | +0.39% |
| 2026-10-07 | 167.64 | 168.46 | 166.38 | 166.97 | 575K | -0.88% |
| 2026-10-06 | 170.36 | 171.98 | 167.18 | 168.45 | 784K | -0.91% |
| 2026-10-05 | 168.30 | 171.08 | 166.95 | 170.00 | 924K | +0.08% |
| 2026-10-02 | 172.77 | 174.00 | 169.73 | 169.87 | 632K | -1.02% |
| 2026-10-01 | 169.58 | 172.91 | 168.41 | 171.62 | 788K | +0.56% |
| 2026-09-30 | 170.31 | 171.36 | 169.02 | 170.67 | 822K | -0.06% |
| 2026-09-29 | 170.69 | 172.02 | 169.53 | 170.78 | 507K | -0.65% |
| 2026-09-28 | 168.94 | 172.64 | 168.02 | 171.89 | 644K | +0.91% |
| 2026-09-25 | 169.67 | 171.85 | 168.75 | 170.34 | 591K | +0.79% |
| 2026-09-24 | 172.64 | 173.36 | 168.41 | 169.01 | 629K | -2.11% |
| 2026-09-23 | 170.68 | 173.86 | 170.68 | 172.66 | 542K | +0.33% |
| 2026-09-22 | 171.53 | 172.84 | 169.93 | 172.09 | 770K | +1.63% |
| 2026-09-21 | 172.39 | 172.39 | 168.06 | 169.33 | 762K | +0.97% |
| 2026-09-18 | 171.50 | 171.50 | 167.69 | 167.71 | 2.70M | -1.98% |
| 2026-09-17 | 173.84 | 174.00 | 170.90 | 171.09 | 788K | -0.69% |
| 2026-09-16 | 172.24 | 174.63 | 171.26 | 172.28 | 1.06M | +0.44% |
| 2026-09-15 | 170.65 | 171.61 | 169.20 | 171.52 | 694K | +0.35% |
| 2026-09-14 | 170.02 | 172.17 | 169.14 | 170.92 | 794K | +0.91% |
| 2026-09-11 | 171.28 | 171.83 | 168.83 | 169.38 | 796K | +0.36% |
| 2026-09-10 | 168.63 | 170.46 | 167.69 | 168.77 | 871K | -0.60% |
| 2026-09-09 | 169.89 | 171.58 | 168.75 | 169.79 | 748K | -0.53% |
| 2026-09-08 | 173.81 | 173.81 | 166.85 | 170.70 | 933K | -2.49% |
| 2026-09-04 | 171.99 | 175.45 | 170.39 | 175.06 | 774K | +1.17% |
| 2026-09-03 | 175.13 | 175.60 | 169.93 | 173.03 | 814K | -0.80% |
| 2026-09-02 | 172.66 | 176.46 | 171.07 | 174.42 | 904K | +0.78% |
| 2026-09-01 | 173.66 | 175.97 | 172.96 | 173.07 | 889K | -0.60% |
| 2026-08-31 | 176.88 | 177.46 | 173.72 | 174.11 | 7.32M | -2.05% |
| 2026-08-28 | 179.37 | 181.24 | 176.60 | 177.75 | 775K | -0.33% |
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 +8.6% over the past year, beating its 5-year annualized CAGR of -3.8%. The stock trades above 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 +8.6% 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.