Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free AVY Stock Alerts

Avery Dennison (AVY) Stock Chart & Stock Price History

Avery Dennison logo
$177.84 -2.17 (-1.21%)
As of 11:42 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 0.32%, with a year-to-date return of -2.62%. In the past month, the stock has increased 12.58%, reflecting recent market activity.

As of the latest close, Avery Dennison traded at $179.61 with a market cap of $13.61 billion and volume of 1.03 million shares. Five years ago, the stock traded at $215.53, representing a 17.78% decrease over that period. At the time, it had a market cap of $17.86 billion and a volume of 292,590 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.07%
1 Month
Performance
+12.58%
3 Month
Performance
+11.39%
Year-To-Date
Performance
-2.62%
1 Year
Performance
-0.32%
5 Year
Performance
-17.78%

AVY Stock Chart for Friday, August, 14, 2026

AVY Chart by TradingView

Avery Dennison Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$180.70$179.61
-0.60%		$182.76$177.331.03 million shs$13.61 billion
08/12/2026$179.63$180.70
+0.60%		$181.94$177.15755,103 shs$13.70 billion
08/11/2026$178.01$179.63
+0.91%		$180.36$175.23668,055 shs$13.61 billion
08/10/2026$177.08$178.01
+0.52%		$178.38$172.05730,978 shs$13.49 billion
08/07/2026$173.84$177.08
+1.87%		$178.00$173.39664,522 shs$13.42 billion
08/06/2026$175.45$173.84
-0.92%		$176.93$172.57778,818 shs$13.30 billion
08/05/2026$173.04$175.45
+1.39%		$175.69$171.10822,530 shs$13.42 billion
08/04/2026$171.98$173.04
+0.62%		$174.16$169.41895,762 shs$13.24 billion
08/03/2026$170.33$171.98
+0.97%		$174.38$169.54888,057 shs$13.15 billion
07/31/2026$174.55$170.33
-2.42%		$174.17$167.871.34 million shs$13.03 billion
07/30/2026$167.32$174.55
+4.32%		$187.91$173.652.07 million shs$13.35 billion
07/29/2026$169.14$167.32
-1.08%		$167.88$165.391.05 million shs$12.80 billion
07/28/2026$163.01$169.14
+3.76%		$171.15$165.89969,788 shs$12.94 billion
07/27/2026$161.11$163.01
+1.18%		$164.51$161.05788,817 shs$12.47 billion
07/24/2026$155.20$161.11
+3.81%		$161.42$155.20678,379 shs$12.32 billion
07/23/2026$157.85$155.20
-1.68%		$157.51$154.72877,532 shs$11.87 billion
07/22/2026$155.45$157.85
+1.54%		$158.20$155.80643,052 shs$12.07 billion
07/21/2026$158.42$155.45
-1.87%		$158.55$155.18905,084 shs$11.89 billion
07/20/2026$160.49$158.42
-1.29%		$162.52$157.28612,141 shs$12.12 billion
07/17/2026$163.09$160.49
-1.59%		$165.67$159.73694,832 shs$12.28 billion
07/16/2026$156.83$163.09
+3.99%		$163.17$156.87802,793 shs$12.47 billion
07/15/2026$157.41$156.83
-0.36%		$159.00$156.46611,484 shs$12.00 billion
07/14/2026$159.25$157.41
-1.16%		$160.34$156.82508,085 shs$12.04 billion
07/13/2026$160.86$159.25
-1.00%		$162.61$158.90680,036 shs$12.18 billion
Related Companies

This page (NYSE:AVY) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
American retirees will miss THIS. Big Banks just moved in.
Central banks spent nearly $130 billion on physical gold last year, on top of $145 billion the year before. Q1...
Cedar Gold Group | Sponsoredtc pixel
The options guide that actually starts at the beginning
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel