Avery Dennison (AVY) Stock Chart & Stock Price History $177.68 -1.97 (-1.10%) Closing price 03:59 PM EasternExtended Trading$177.40 -0.28 (-0.16%) As of 07:29 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Avery Dennison Stock Price Performance The Avery Dennison (AVY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 20.53%, with a year-to-date return of -5.05%. In the past month, the stock has increased 3.87%, reflecting recent market activity. As of the latest close, Avery Dennison traded at $179.72 with a market cap of $14.05 billion and volume of 414,975 shares. Five years ago, the stock traded at $110.67, representing a 60.55% increase over that period. At the time, it had a market cap of $9.27 billion and a volume of 1.16 million shares. Receive AVY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avery Dennison and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.02%1 Month Performance+3.87%3 Month Performance-5.53%Year-To-Date Performance-5.05%1 Year Performance-20.53%5 Year Performance+60.55% AVY Stock Chart for Friday, May, 30, 2025 AVY Chart by TradingView Avery Dennison Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2025$179.72$177.68-1.13%$179.52$175.701.31 million shs$13.89 billion05/29/2025$177.86$179.72+1.05%$179.81$177.92414,975 shs$14.05 billion05/28/2025$181.41$177.86-1.96%$181.63$177.72345,909 shs$13.90 billion05/27/2025$177.64$181.41+2.12%$181.51$178.49763,613 shs$14.18 billion05/26/2025$177.64$177.64$178.81$177.06586,550 shs$13.89 billion05/23/2025$180.29$177.64-1.47%$178.81$177.06586,550 shs$13.89 billion05/22/2025$180.15$180.29+0.08%$180.87$178.50371,223 shs$14.09 billion05/21/2025$183.93$180.15-2.06%$182.84$180.00518,375 shs$14.08 billion05/20/2025$183.57$183.93+0.20%$184.25$182.16461,018 shs$14.38 billion05/19/2025$183.27$183.57+0.16%$183.78$181.03498,746 shs$14.35 billion Get the Latest News and Ratings for AVY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avery Dennison and its competitors with MarketBeat's FREE daily newsletter. 05/16/2025$181.85$183.27+0.78%$183.56$180.04655,398 shs$14.33 billion05/15/2025$180.63$181.85+0.68%$181.90$180.15474,129 shs$14.22 billion05/14/2025$182.36$180.63-0.95%$181.84$178.44681,719 shs$14.12 billion05/13/2025$183.60$182.36-0.67%$183.80$181.44668,769 shs$14.26 billion05/12/2025$172.16$183.60+6.64%$183.73$176.291.47 million shs$14.35 billion05/09/2025$172.90$172.16-0.43%$173.83$171.94292,583 shs$13.46 billion05/08/2025$171.86$172.90+0.61%$174.84$171.77559,257 shs$13.52 billion05/07/2025$170.32$171.86+0.90%$173.12$169.87915,348 shs$13.44 billion05/06/2025$170.94$170.32-0.36%$170.89$168.64582,984 shs$13.32 billion05/05/2025$171.41$170.94-0.27%$172.09$169.70628,462 shs$13.36 billion05/02/2025$169.45$171.41+1.16%$172.76$170.06615,443 shs$13.40 billion05/01/2025$171.06$169.45-0.94%$171.45$168.83619,535 shs$13.31 billion04/30/2025$171.61$171.06-0.32%$171.35$168.09766,117 shs$13.43 billion04/29/2025$170.39$171.61+0.72%$172.83$169.57870,402 shs$13.48 billion Related Companies MSA Safety Stock Chart HNI Stock Chart Pitney Bowes Stock Chart Steelcase Stock Chart Interface Stock Chart NL Industries Stock Chart ACCO Brands Stock Chart Kimberly-Clark Stock Chart Ranpak Stock Chart Big Tree Cloud Stock Chart Receive AVY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avery Dennison and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AVY) was last updated on 5/30/2025 by MarketBeat.com Staff From Our PartnersTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredHISTORIC Gold Move Sends Flashing Red Signal To 401K SaversHistorically, when panic hits Wall Street, investors rush to raise cash to cover their leveraged positions be ...Colonial Metals | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredThe one deadline Elon can't afford to miss...For years, Elon Musk made headlines for blowing past deadlines — so often that investors coined a nickname for...Brownstone Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avery Dennison Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Avery Dennison With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AVY Stock Free AVY Stock Alerts