Avery Dennison Corporation (AVY) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AVY Historical Performance
Short-Term Returns
AVY Stock Price Trajectory (2011–2026)
As of May 6, 2026, Avery Dennison Corporation (AVY) trades at $166.68, representing a -2.1% return over the past year. The stock has delivered a -17.0% total return over five years (-5.4% 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 -28.6%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CCK (+3.8% 1Y), SEE (+45.6% 1Y), and SON (+17.9% 1Y), AVY has underperformed the peer group average. Compare AVY vs CCK →
AVY Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 167.07 | 169.13 | 165.33 | 166.68 | 606K | +2.91% |
| 2026-05-05 | 160.76 | 163.79 | 159.19 | 161.97 | 614K | +0.94% |
| 2026-05-04 | 161.09 | 163.78 | 159.63 | 160.46 | 733K | -1.58% |
| 2026-05-01 | 164.82 | 165.11 | 162.90 | 163.03 | 465K | -0.55% |
| 2026-04-30 | 163.33 | 167.03 | 162.81 | 163.93 | 517K | +0.60% |
| 2026-04-29 | 163.99 | 166.00 | 161.55 | 162.95 | 747K | -2.13% |
| 2026-04-28 | 169.41 | 173.07 | 166.38 | 166.49 | 1.09M | +0.92% |
| 2026-04-27 | 166.53 | 167.60 | 164.48 | 164.98 | 628K | -0.31% |
| 2026-04-24 | 166.68 | 167.54 | 165.08 | 165.50 | 450K | -1.15% |
| 2026-04-23 | 168.10 | 170.14 | 166.38 | 167.43 | 482K | +0.23% |
| 2026-04-22 | 170.15 | 170.95 | 166.87 | 167.05 | 509K | -1.42% |
| 2026-04-21 | 172.88 | 173.25 | 169.15 | 169.46 | 448K | -1.55% |
| 2026-04-20 | 172.08 | 173.75 | 170.68 | 172.12 | 451K | -0.21% |
| 2026-04-17 | 168.38 | 173.88 | 167.47 | 172.48 | 609K | +3.73% |
| 2026-04-16 | 167.47 | 168.89 | 165.31 | 166.27 | 849K | -1.05% |
| 2026-04-15 | 170.25 | 170.97 | 167.65 | 168.03 | 444K | -1.65% |
| 2026-04-14 | 170.55 | 172.07 | 170.35 | 170.85 | 367K | -0.80% |
| 2026-04-13 | 169.90 | 172.40 | 168.19 | 172.22 | 419K | +0.62% |
| 2026-04-10 | 174.22 | 174.42 | 170.56 | 171.16 | 615K | -1.52% |
| 2026-04-09 | 173.66 | 175.31 | 172.48 | 173.81 | 434K | -0.86% |
| 2026-04-08 | 173.33 | 175.98 | 173.33 | 175.31 | 552K | +4.66% |
| 2026-04-07 | 168.08 | 169.24 | 166.20 | 167.50 | 530K | -1.09% |
| 2026-04-06 | 170.75 | 171.16 | 169.31 | 169.35 | 617K | -1.21% |
| 2026-04-02 | 171.60 | 173.74 | 169.62 | 171.43 | 396K | -0.96% |
| 2026-04-01 | 172.93 | 176.51 | 172.81 | 173.10 | 509K | +0.24% |
| 2026-03-31 | 170.02 | 173.09 | 168.36 | 172.68 | 763K | +2.69% |
| 2026-03-30 | 169.45 | 172.80 | 167.09 | 168.15 | 543K | +0.22% |
| 2026-03-27 | 168.10 | 169.59 | 166.47 | 167.78 | 657K | -0.44% |
| 2026-03-26 | 169.98 | 172.29 | 167.57 | 168.52 | 496K | -1.24% |
| 2026-03-25 | 168.12 | 171.33 | 166.95 | 170.64 | 760K | +2.84% |
Full AVY Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See AVY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AVY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AVY vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonAVY — Frequently Asked Questions
Quick answers to the most common questions about buying AVY stock.
How has AVY stock performed recently?
AVY declined -2.1% over the past year, below its 5-year annualized CAGR of -5.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -2.1% places the stock further from 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 2011-2026, downloadable in CSV format.