NYSE · AVY

Avery Dennison Corporation

Industrials · Business Equipment & Supplies

$192.59

Up+$7.21 (+3.89%)

Updated Nov 5, 2026, 8:29 AM

SID Score

7.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · AVY

AVY price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

AVY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$189.58	$194.53	$187.28	$192.59	717.98K
Nov 3, 2026	$185.67	$187.76	$183.49	$185.38	1.04M
Nov 2, 2026	$184.75	$187.43	$184.58	$187.01	951.66K
Oct 30, 2026	$182.05	$184.62	$179.42	$182.22	931.85K
Oct 29, 2026	$178.77	$185.50	$177.645	$182.06	1.09M
Oct 28, 2026	$180.42	$182.585	$179.06	$180.70	763.43K
Oct 27, 2026	$181.70	$182.7551	$181.03	$181.71	565.7K
Oct 26, 2026	$182.42	$183.75	$181.80	$183.43	431.7K
Oct 23, 2026	$183.25	$185.75	$179.725	$181.83	774.2K
Oct 22, 2026	$178.62	$184.67	$178.43	$184.66	984.58K
Oct 21, 2026	$178.17	$179.20	$177.12	$179.04	401.56K
Oct 20, 2026	$175.56	$178.85	$175.52	$178.12	500K
Oct 19, 2026	$174.05	$176.695	$173.822	$175.56	449.11K
Oct 16, 2026	$176.98	$178.475	$174.555	$175.31	563.38K
Oct 15, 2026	$174.81	$177.21	$174.79	$175.88	537.28K
Oct 14, 2026	$170.55	$172.11	$169.93	$171.84	777.66K
Oct 13, 2026	$169.10	$171.34	$167.40	$170.72	558.44K
Oct 12, 2026	$166.86	$169.10	$166.64	$167.65	360.85K
Oct 9, 2026	$166.98	$168.82	$166.19	$167.82	510.79K
Oct 8, 2026	$166.585	$168.05	$164.10	$167.62	607.57K
Oct 7, 2026	$167.64	$168.455	$166.38	$166.97	575.29K