Avery Dennison Corporation (AVY) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +1.2%
- 3M
- -3.6%
- YTD
- -13.0%
- 1Y
- -8.8%
- 3Y
- -1.9%
- 5Y
- -5.0%
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
- +7.6%
AVY Stock Price Trajectory (1980–2026)
As of June 21, 2026, Avery Dennison Corporation (AVY) trades at $158.68, representing a -8.8% return over the past year. The stock has delivered a -14.7% total return over five years (-5.0% 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 -32.0%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CCK (-1.0% 1Y), SEE (+38.4% 1Y), and SON (+16.6% 1Y), AVY has underperformed the peer group average. Compare AVY vs CCK →
AVY Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 160.60 | 162.82 | 157.92 | 158.68 | 2.09M | -0.55% |
| 2026-06-17 | 160.58 | 163.78 | 158.18 | 159.55 | 757K | -1.46% |
| 2026-06-16 | 160.54 | 162.97 | 160.54 | 161.92 | 526K | +1.31% |
| 2026-06-15 | 161.07 | 162.03 | 159.80 | 159.82 | 598K | +0.36% |
| 2026-06-12 | 160.33 | 161.29 | 158.51 | 159.25 | 844K | +0.31% |
| 2026-06-11 | 155.52 | 160.18 | 154.41 | 158.75 | 878K | +1.72% |
| 2026-06-10 | 159.05 | 160.37 | 155.99 | 156.07 | 680K | -2.06% |
| 2026-06-09 | 154.26 | 159.37 | 153.71 | 159.35 | 895K | +4.14% |
| 2026-06-08 | 153.75 | 154.18 | 152.42 | 153.01 | 448K | -1.40% |
| 2026-06-05 | 155.49 | 156.20 | 152.73 | 155.18 | 520K | +1.26% |
| 2026-06-04 | 157.92 | 158.58 | 152.55 | 153.25 | 415K | -1.69% |
| 2026-06-03 | 155.50 | 157.78 | 155.30 | 155.89 | 718K | -0.73% |
| 2026-06-02 | 155.43 | 157.80 | 154.94 | 157.04 | 985K | +1.00% |
| 2026-06-01 | 157.11 | 157.55 | 155.15 | 155.48 | 294K | -2.26% |
| 2026-05-29 | 160.64 | 161.47 | 158.99 | 159.07 | 449K | -1.31% |
| 2026-05-28 | 158.91 | 161.68 | 157.89 | 161.18 | 532K | +0.41% |
| 2026-05-27 | 161.17 | 163.50 | 159.38 | 160.52 | 661K | +0.45% |
| 2026-05-26 | 160.01 | 160.64 | 158.58 | 159.80 | 480K | +0.09% |
| 2026-05-22 | 159.26 | 160.55 | 158.40 | 159.66 | 80K | +0.48% |
| 2026-05-21 | 156.62 | 160.00 | 155.00 | 158.90 | 516K | +0.37% |
| 2026-05-20 | 154.21 | 158.45 | 152.68 | 158.32 | 792K | +2.63% |
| 2026-05-19 | 155.92 | 157.63 | 154.09 | 154.26 | 571K | -1.64% |
| 2026-05-18 | 156.47 | 159.27 | 156.11 | 156.84 | 523K | +0.40% |
| 2026-05-15 | 158.47 | 159.10 | 156.02 | 156.21 | 605K | -1.82% |
| 2026-05-14 | 160.68 | 160.99 | 158.61 | 159.11 | 541K | +0.23% |
| 2026-05-13 | 160.29 | 162.00 | 158.28 | 158.74 | 672K | -0.86% |
| 2026-05-12 | 162.59 | 163.25 | 160.02 | 160.11 | 705K | -1.18% |
| 2026-05-11 | 163.78 | 163.78 | 161.38 | 162.02 | 505K | -0.91% |
| 2026-05-08 | 166.08 | 166.09 | 163.07 | 163.51 | 457K | -1.18% |
| 2026-05-07 | 166.96 | 169.07 | 164.48 | 165.47 | 630K | -0.73% |
| 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% |
Full Stock Analysis
Deep dive into AVY consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -8.8% over the past year, below its 5-year annualized CAGR of -5.0%. 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 -8.8% 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 1980-2026, downloadable in CSV format.