Free Trial

Avery Dennison (AVY) Stock Chart & Stock Price History

Avery Dennison logo
$177.86 -3.49 (-1.92%)
Closing price 03:59 PM Eastern
Extended Trading
$178.37 +0.51 (+0.29%)
As of 07:46 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.

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 20.92%, with a year-to-date return of -4.95%. In the past month, the stock has increased 4.38%, reflecting recent market activity.

As of the latest close, Avery Dennison traded at $181.41 with a market cap of $14.18 billion and volume of 763,613 shares. Five years ago, the stock traded at $112.19, representing a 58.53% increase over that period. At the time, it had a market cap of $9.41 billion and a volume of 397,530 shares.

Receive AVY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avery Dennison and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.12%
1 Month
Performance
+4.38%
3 Month
Performance
-5.43%
Year-To-Date
Performance
-4.95%
1 Year
Performance
-20.92%
5 Year
Performance
+58.53%

AVY Stock Chart for Wednesday, May, 28, 2025

Avery Dennison Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2025$181.41$177.86
-1.96%
$181.63$177.72345,909 shs$13.90 billion
05/27/2025$177.64$181.41
+2.12%
$181.51$178.49763,613 shs$14.18 billion
05/26/2025$177.64$177.64$178.81$177.06586,550 shs$13.89 billion
05/23/2025$180.29$177.64
-1.47%
$178.81$177.06586,550 shs$13.89 billion
05/22/2025$180.15$180.29
+0.08%
$180.87$178.50371,223 shs$14.09 billion
05/21/2025$183.93$180.15
-2.06%
$182.84$180.00518,375 shs$14.08 billion
05/20/2025$183.57$183.93
+0.20%
$184.25$182.16461,018 shs$14.38 billion
05/19/2025$183.27$183.57
+0.16%
$183.78$181.03498,746 shs$14.35 billion
05/16/2025$181.85$183.27
+0.78%
$183.56$180.04655,398 shs$14.33 billion
05/15/2025$180.63$181.85
+0.68%
$181.90$180.15474,129 shs$14.22 billion
05/14/2025$182.36$180.63
-0.95%
$181.84$178.44681,719 shs$14.12 billion
05/13/2025$183.60$182.36
-0.67%
$183.80$181.44668,769 shs$14.26 billion
05/12/2025$172.16$183.60
+6.64%
$183.73$176.291.47 million shs$14.35 billion
05/09/2025$172.90$172.16
-0.43%
$173.83$171.94292,583 shs$13.46 billion
05/08/2025$171.86$172.90
+0.61%
$174.84$171.77559,257 shs$13.52 billion
05/07/2025$170.32$171.86
+0.90%
$173.12$169.87915,348 shs$13.44 billion
05/06/2025$170.94$170.32
-0.36%
$170.89$168.64582,984 shs$13.32 billion
05/05/2025$171.41$170.94
-0.27%
$172.09$169.70628,462 shs$13.36 billion
05/02/2025$169.45$171.41
+1.16%
$172.76$170.06615,443 shs$13.40 billion
05/01/2025$171.06$169.45
-0.94%
$171.45$168.83619,535 shs$13.31 billion
04/30/2025$171.61$171.06
-0.32%
$171.35$168.09766,117 shs$13.43 billion
04/29/2025$170.39$171.61
+0.72%
$172.83$169.57870,402 shs$13.48 billion
04/28/2025$170.48$170.39
-0.05%
$172.41$168.50931,815 shs$13.38 billion

This page (NYSE:AVY) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners