Avery Dennison (AVY) Stock Chart & Stock Price History $182.20 -2.43 (-1.32%) Closing price 07/11/2025 03:58 PM EasternExtended Trading$181.26 -0.95 (-0.52%) As of 07/11/2025 05:23 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 17.43%, with a year-to-date return of -2.63%. In the past month, the stock has increased 1.50%, reflecting recent market activity. As of the latest close, Avery Dennison traded at $182.20 with a market cap of $14.24 billion and volume of 487,015 shares. Five years ago, the stock traded at $111.04, representing a 64.09% increase over that period. At the time, it had a market cap of $9.21 billion and a volume of 970,833 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+1.00%1 Month Performance+1.50%3 Month Performance+7.56%Year-To-Date Performance-2.63%1 Year Performance-17.43%5 Year Performance+64.09% AVY Stock Chart for Saturday, July, 12, 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 Capitalization07/11/2025$184.50$182.20-1.25%$183.62$181.81487,015 shs$14.24 billion07/10/2025$183.35$184.50+0.63%$186.58$183.23503,380 shs$14.42 billion07/09/2025$182.13$183.35+0.67%$183.70$181.42549,248 shs$14.33 billion07/08/2025$180.39$182.13+0.96%$183.36$180.30401,960 shs$14.24 billion07/07/2025$183.24$180.39-1.56%$183.82$180.29478,807 shs$14.10 billion07/04/2025$183.24$183.24$183.80$181.94339,849 shs$14.33 billion07/03/2025$183.49$183.24-0.14%$183.80$181.94339,849 shs$14.33 billion07/02/2025$181.22$183.49+1.26%$183.98$180.64681,844 shs$14.35 billion07/01/2025$175.52$181.22+3.24%$183.35$175.741.12 million shs$14.17 billion06/30/2025$175.50$175.52+0.01%$175.64$174.09967,364 shs$13.72 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. 06/27/2025$175.93$175.50-0.24%$177.74$175.082.49 million shs$13.72 billion06/26/2025$176.63$175.93-0.40%$178.16$175.41875,013 shs$13.75 billion06/25/2025$179.14$176.63-1.40%$180.01$176.18451,364 shs$13.81 billion06/24/2025$179.48$179.14-0.19%$180.67$178.20956,076 shs$14.00 billion06/23/2025$175.41$179.48+2.32%$179.73$175.501.31 million shs$14.03 billion06/20/2025$173.96$175.41+0.83%$176.15$173.081.31 million shs$13.71 billion06/19/2025$173.96$173.96$175.77$173.85775,188 shs$13.60 billion06/18/2025$173.96$173.96$175.77$173.85775,188 shs$13.60 billion06/17/2025$176.37$173.96-1.37%$176.07$173.79749,241 shs$13.60 billion06/16/2025$174.40$176.37+1.13%$176.95$174.98388,611 shs$13.79 billion06/13/2025$179.51$174.40-2.85%$178.15$174.40316,009 shs$13.63 billion06/12/2025$177.30$179.51+1.25%$179.52$175.00495,767 shs$14.03 billion06/11/2025$180.18$177.30-1.60%$180.96$176.76638,688 shs$13.86 billion Related Companies Avient Stock Chart Eastman Chemical Stock Chart H. B. Fuller Stock Chart Graco Stock Chart ITT Stock Chart Illinois Tool Works Stock Chart Masco Stock Chart Otis Worldwide Stock Chart PPG Industries Stock Chart Xylem 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 7/12/2025 by MarketBeat.com Staff From Our PartnersThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredBank of America Says Gold Could Hit $4,000. Here How to Get PaidBank of America believes gold could hit $4,000 an ounce in the next 12 months. That's an 18% jump from toda...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avery Dennison Corporation 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.
