Avery Dennison (AVY) Stock Chart & Stock Price History $178.52 +2.64 (+1.50%) Closing price 03:59 PM EasternExtended Trading$178.54 +0.02 (+0.01%) As of 05:51 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 -4.60%. In the past month, the stock has decreased 1.75%, reflecting recent market activity. As of the latest close, Avery Dennison traded at $175.90 with a market cap of $13.72 billion and volume of 364,133 shares. Five years ago, the stock traded at $114.58, representing a 55.80% increase over that period. At the time, it had a market cap of $9.54 billion and a volume of 360,716 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+2.17%1 Month Performance-1.75%3 Month Performance-0.99%Year-To-Date Performance-4.60%1 Year Performance-17.43%5 Year Performance+55.80% AVY Stock Chart for Friday, August, 22, 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 Capitalization08/21/2025$175.49$175.90+0.23%$176.23$174.67364,133 shs$13.72 billion08/20/2025$175.09$175.49+0.23%$177.16$174.70537,108 shs$13.68 billion08/19/2025$172.47$175.09+1.52%$176.01$172.66582,244 shs$13.65 billion08/18/2025$174.72$172.47-1.29%$175.06$172.24509,841 shs$13.45 billion08/15/2025$177.79$174.72-1.72%$178.67$174.11513,843 shs$13.62 billion08/14/2025$179.52$177.79-0.97%$178.24$174.53853,513 shs$13.86 billion08/13/2025$174.72$179.52+2.75%$179.53$174.66581,235 shs$14.00 billion08/12/2025$171.86$174.72+1.66%$174.97$171.77906,031 shs$13.63 billion08/11/2025$170.84$171.86+0.60%$171.97$168.63714,531 shs$13.40 billion08/08/2025$169.69$170.84+0.68%$171.43$169.35511,904 shs$13.32 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. 08/07/2025$167.60$169.69+1.25%$170.91$167.98735,187 shs$13.23 billion08/06/2025$168.15$167.60-0.32%$168.51$165.63615,361 shs$13.07 billion08/05/2025$167.35$168.15+0.48%$168.46$166.30537,564 shs$13.11 billion08/04/2025$165.76$167.35+0.96%$167.78$165.75442,091 shs$13.05 billion08/01/2025$167.78$165.76-1.20%$167.34$164.19765,721 shs$12.96 billion07/31/2025$168.48$167.78-0.42%$170.01$167.25720,284 shs$13.12 billion07/30/2025$172.07$168.48-2.09%$171.95$167.91586,635 shs$13.17 billion07/29/2025$174.39$172.07-1.33%$174.87$171.93708,451 shs$13.45 billion07/28/2025$177.70$174.39-1.86%$176.99$174.07434,579 shs$13.63 billion07/25/2025$178.61$177.70-0.51%$179.80$176.66461,300 shs$13.89 billion07/24/2025$179.74$178.61-0.63%$180.94$176.851.06 million shs$13.96 billion07/23/2025$181.70$179.74-1.08%$184.44$178.481.14 million shs$14.05 billion07/22/2025$178.90$181.70+1.57%$182.21$168.78855,622 shs$14.21 billion07/21/2025$178.66$178.90+0.13%$180.53$178.70634,045 shs$13.99 billion Related Companies Amcor Stock Chart Avient Stock Chart Axalta Coating Systems 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 PPG Industries 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 8/22/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredElon Musk’s New TechnologyElon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...Paradigm Press | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredBREAKING: The House just passed 3 pro-crypto bills!The “top secret” DeFi play Our #1 Coin Report reveals which protocol is building this institutional bridge...Crypto 101 Media | SponsoredCover all your expenses with just $118,000 invested?Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...Investors Alley | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | 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.
MarketBeat All Access