stockNYSE: AVY • 28 Days Updates
Avery Dennison Corporation (AVY)
Showing Closing Date Range from Sep 21 to Oct 19, 2026.
Avery Dennison (AVY) manufactures pressure-sensitive materials, labels and packaging solutions, trading on NYSE Stocks. Shares last closed at $175.31, moving +4.57% over the past week and +3.53% across 28 days. Longer term, the stock is +12.56% over 3 months, +4.94% over 6 months and +9.40% over 12 months. For comparison, INTC (Intel) (-26.22%), NVDA (NVIDIA) (-5.83%), AAPL (Apple) (+1.32%), TSLA (Tesla) (-5.48%) and ORCL (Oracle) (-13.68%) moved over the same 28-day period.
Investor Relations:investors.averydennison.com
Price & Performance Trajectory
Avery Dennison CorporationNYSE: AVY
Latest Close
$175.31
28 Days Updates Trajectory
Showing Closing Date Range from Sep 21 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAVY session performance
✓ Latest Close USD
$175.31
Latest session close
+$5.98vs period start
Period Return % % GAIN
+3.53%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$178.48 / $164.1
Period range envelope
$14.38channel spread
Total Volume SHARES
10.10M
Period turnover
Avg: 631.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $175.31 | -0.32% | $178.48 | $174.56 | 563.4K |
| Oct 15, 2026 | $175.88 | +2.35% | $177.19 | $174.81 | 537.3K |
| Oct 14, 2026 | $171.84 | +0.66% | $172.07 | $169.93 | 777.5K |
| Oct 13, 2026 | $170.72 | +1.83% | $171.34 | $167.40 | 558.4K |
| Oct 12, 2026 | $167.65 | -0.10% | $169.10 | $166.64 | 360.8K |
| Oct 09, 2026 | $167.82 | +0.12% | $168.82 | $166.19 | 510.8K |
| Oct 08, 2026 | $167.62 | +0.39% | $168.05 | $164.10 | 607.6K |
| Oct 07, 2026 | $166.97 | -0.88% | $168.46 | $166.38 | 575.3K |
| Oct 06, 2026 | $168.45 | -0.91% | $171.98 | $167.19 | 783.8K |
| Oct 05, 2026 | $170.00 | +0.08% | $171.08 | $166.95 | 902.1K |
| Oct 02, 2026 | $169.87 | -1.02% | $173.90 | $169.77 | 630.7K |
| Sep 25, 2026 | $170.34 | +0.79% | $171.85 | $168.75 | 591.4K |
| Sep 24, 2026 | $169.01 | -2.11% | $173.36 | $168.41 | 629.2K |
| Sep 23, 2026 | $172.66 | +0.33% | $173.86 | $170.68 | 541.8K |
| Sep 22, 2026 | $172.09 | +1.63% | $172.84 | $169.93 | 769.5K |
Page 1 of 2