Avery Dennison Corp (AVY) stock
AVYNYSEConverted Paper & Paperboard Prods (No Contaners/Boxes)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 14/3024% above fair value
$182.22+0.16 (+0.09%)
Close on Oct 30, 2026Market cap $13.81BP/E 20.0Yield 2.03%
Price history
Avery Dennison share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$182.22
+0.09% on the day
52-week range
$152.42 – $199.54
-8.7% from the high
Change over 52 weeks
+3.6%
From $175.93 on Oct 30, 2025
Average volume
836,555
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $182.05 | $184.62 | $179.42 | $182.22 | +0.09% | 931,845 |
| Oct 29, 2026 | $178.77 | $185.50 | $177.65 | $182.06 | +0.75% | 1,090,864 |
| Oct 28, 2026 | $180.42 | $182.59 | $179.06 | $180.70 | -0.56% | 763,431 |
| Oct 27, 2026 | $181.70 | $182.76 | $181.03 | $181.71 | -0.94% | 565,697 |
| Oct 26, 2026 | $182.42 | $183.75 | $181.80 | $183.43 | +0.88% | 431,697 |
| Oct 23, 2026 | $183.25 | $185.75 | $179.73 | $181.83 | -1.53% | 774,196 |
| Oct 22, 2026 | $178.62 | $184.67 | $178.43 | $184.66 | +3.14% | 984,579 |
| Oct 21, 2026 | $178.17 | $179.20 | $177.12 | $179.04 | +0.52% | 401,562 |
| Oct 20, 2026 | $175.56 | $178.85 | $175.52 | $178.12 | +1.46% | 499,996 |
| Oct 19, 2026 | $174.05 | $176.70 | $173.82 | $175.56 | +0.14% | 449,113 |
| Oct 16, 2026 | $176.98 | $178.48 | $174.56 | $175.31 | -0.32% | 563,378 |
| Oct 15, 2026 | $174.81 | $177.21 | $174.79 | $175.88 | +2.35% | 537,280 |
| Oct 14, 2026 | $170.55 | $172.11 | $169.93 | $171.84 | +0.66% | 777,659 |
| Oct 13, 2026 | $169.10 | $171.34 | $167.40 | $170.72 | +1.83% | 558,442 |
| Oct 12, 2026 | $166.86 | $169.10 | $166.64 | $167.65 | -0.10% | 360,851 |
| Oct 9, 2026 | $166.98 | $168.82 | $166.19 | $167.82 | +0.12% | 510,789 |
| Oct 8, 2026 | $166.59 | $168.05 | $164.10 | $167.62 | +0.39% | 607,570 |
| Oct 7, 2026 | $167.64 | $168.46 | $166.38 | $166.97 | -0.88% | 575,287 |
| Oct 6, 2026 | $170.36 | $171.98 | $167.18 | $168.45 | -0.91% | 783,808 |
| Oct 5, 2026 | $168.30 | $171.08 | $166.95 | $170.00 | +0.08% | 924,262 |
| Oct 2, 2026 | $172.77 | $174.00 | $169.73 | $169.87 | -1.02% | 631,641 |
| Oct 1, 2026 | $169.58 | $172.91 | $168.41 | $171.62 | +0.56% | 788,028 |
| Sep 30, 2026 | $170.31 | $171.36 | $169.02 | $170.67 | -0.06% | 822,153 |
| Sep 29, 2026 | $170.69 | $172.02 | $169.53 | $170.78 | -0.65% | 507,164 |
| Sep 28, 2026 | $168.94 | $172.64 | $168.02 | $171.89 | +0.91% | 643,849 |
| Sep 25, 2026 | $169.67 | $171.85 | $168.75 | $170.34 | +0.79% | 591,442 |
| Sep 24, 2026 | $172.64 | $173.36 | $168.41 | $169.01 | -2.11% | 629,258 |
| Sep 23, 2026 | $170.68 | $173.86 | $170.68 | $172.66 | +0.33% | 541,835 |
| Sep 22, 2026 | $171.53 | $172.84 | $169.93 | $172.09 | +1.63% | 769,503 |
| Sep 21, 2026 | $172.39 | $172.39 | $168.06 | $169.33 | +0.97% | 761,838 |
| Sep 18, 2026 | $171.50 | $171.50 | $167.69 | $167.71 | -1.98% | 2,698,635 |
| Sep 17, 2026 | $173.84 | $174.00 | $170.90 | $171.09 | -0.69% | 788,188 |
| Sep 16, 2026 | $172.24 | $174.63 | $171.26 | $172.28 | +0.44% | 1,063,886 |
| Sep 15, 2026 | $170.65 | $171.61 | $169.20 | $171.52 | +0.35% | 694,034 |
| Sep 14, 2026 | $170.02 | $172.17 | $169.14 | $170.92 | +0.91% | 793,486 |
| Sep 11, 2026 | $171.28 | $171.83 | $168.83 | $169.38 | +0.36% | 796,263 |
| Sep 10, 2026 | $168.63 | $170.46 | $167.69 | $168.77 | -0.60% | 871,308 |
| Sep 9, 2026 | $169.89 | $171.58 | $168.75 | $169.79 | -0.53% | 747,589 |
| Sep 8, 2026 | $173.81 | $173.81 | $166.85 | $170.70 | -2.49% | 932,569 |
| Sep 4, 2026 | $171.99 | $175.45 | $170.39 | $175.06 | +1.17% | 774,369 |
| Sep 3, 2026 | $175.13 | $175.60 | $169.93 | $173.03 | -0.80% | 814,049 |
| Sep 2, 2026 | $172.66 | $176.46 | $171.07 | $174.42 | +0.78% | 904,335 |
| Sep 1, 2026 | $173.66 | $175.97 | $172.96 | $173.07 | -0.60% | 888,973 |
| Aug 31, 2026 | $176.88 | $177.46 | $173.72 | $174.11 | -2.05% | 7,317,952 |
| Aug 28, 2026 | $179.37 | $181.24 | $176.60 | $177.75 | -0.33% | 775,430 |
| Aug 27, 2026 | $180.86 | $181.59 | $178.26 | $178.34 | -2.19% | 518,887 |
| Aug 26, 2026 | $181.42 | $183.08 | $179.32 | $182.33 | +1.32% | 787,849 |
| Aug 25, 2026 | $185.08 | $185.65 | $179.55 | $179.95 | -2.04% | 692,799 |
| Aug 24, 2026 | $184.55 | $185.77 | $182.02 | $183.69 | -0.01% | 657,498 |
| Aug 21, 2026 | $183.85 | $185.42 | $181.60 | $183.71 | +0.56% | 478,060 |
| Aug 20, 2026 | $180.84 | $184.11 | $179.10 | $182.68 | -0.26% | 554,753 |
| Aug 19, 2026 | $177.39 | $184.48 | $176.40 | $183.16 | +3.07% | 627,892 |
| Aug 18, 2026 | $177.65 | $179.77 | $176.29 | $177.71 | +0.62% | 671,942 |
| Aug 17, 2026 | $175.55 | $177.91 | $174.20 | $176.62 | -1.29% | 721,163 |
| Aug 14, 2026 | $176.65 | $179.58 | $176.28 | $178.93 | -0.60% | 702,559 |
| Aug 13, 2026 | $182.16 | $182.76 | $177.33 | $180.01 | -0.56% | 1,030,275 |
| Aug 12, 2026 | $178.38 | $181.94 | $177.15 | $181.03 | +0.72% | 755,108 |
| Aug 11, 2026 | $177.18 | $180.36 | $175.23 | $179.73 | +0.77% | 668,056 |
| Aug 10, 2026 | $175.47 | $178.38 | $172.05 | $178.35 | +0.66% | 730,980 |
| Aug 7, 2026 | $173.51 | $178.00 | $173.39 | $177.18 | +1.83% | 664,522 |
| Aug 6, 2026 | $176.93 | $176.93 | $172.57 | $173.99 | -0.91% | 785,866 |
| Aug 5, 2026 | $173.71 | $175.69 | $171.10 | $175.58 | +1.32% | 822,531 |
| Aug 4, 2026 | $171.61 | $174.16 | $169.41 | $173.30 | +0.60% | 895,765 |
| Aug 3, 2026 | $172.45 | $174.38 | $169.54 | $172.27 | +1.50% | 888,058 |
| Jul 31, 2026 | $172.27 | $174.17 | $167.87 | $169.73 | -2.91% | 1,336,924 |
| Jul 30, 2026 | $185.59 | $187.91 | $173.65 | $174.82 | +4.59% | 2,072,626 |
| Jul 29, 2026 | $166.60 | $167.88 | $165.39 | $167.14 | -1.18% | 1,052,066 |
| Jul 28, 2026 | $165.89 | $171.15 | $165.89 | $169.13 | +3.74% | 969,790 |
| Jul 27, 2026 | $161.84 | $164.51 | $161.05 | $163.03 | +1.32% | 788,818 |
| Jul 24, 2026 | $155.69 | $161.42 | $155.20 | $160.90 | +3.67% | 678,380 |
| Jul 23, 2026 | $155.92 | $157.51 | $154.72 | $155.20 | -1.57% | 877,533 |
| Jul 22, 2026 | $156.65 | $158.20 | $155.80 | $157.68 | +1.24% | 643,053 |
| Jul 21, 2026 | $158.10 | $158.55 | $155.18 | $155.75 | -1.65% | 905,087 |
| Jul 20, 2026 | $162.52 | $162.52 | $157.28 | $158.36 | -1.28% | 612,142 |
| Jul 17, 2026 | $163.37 | $165.67 | $159.73 | $160.41 | -1.63% | 694,832 |
| Jul 16, 2026 | $157.37 | $163.17 | $156.87 | $163.06 | +4.00% | 874,203 |
| Jul 15, 2026 | $157.57 | $159.00 | $156.46 | $156.79 | -0.24% | 611,483 |
| Jul 14, 2026 | $159.76 | $160.34 | $156.82 | $157.16 | -1.31% | 508,159 |
| Jul 13, 2026 | $161.31 | $162.61 | $158.90 | $159.24 | -0.91% | 680,188 |
| Jul 10, 2026 | $159.99 | $162.38 | $159.70 | $160.71 | +1.03% | 479,973 |
| Jul 9, 2026 | $158.03 | $161.47 | $157.25 | $159.07 | +0.71% | 790,081 |
| Jul 8, 2026 | $161.91 | $162.45 | $156.08 | $157.95 | -3.89% | 1,074,507 |
| Jul 7, 2026 | $167.84 | $168.88 | $164.29 | $164.35 | -1.02% | 516,501 |
| Jul 6, 2026 | $166.04 | $166.23 | $163.25 | $166.04 | -0.56% | 608,736 |
| Jul 2, 2026 | $164.34 | $167.03 | $163.50 | $166.97 | +2.36% | 658,068 |
| Jul 1, 2026 | $162.81 | $164.90 | $161.04 | $163.12 | +0.47% | 614,724 |
| Jun 30, 2026 | $163.10 | $163.14 | $161.39 | $162.35 | -0.59% | 490,129 |
| Jun 29, 2026 | $163.91 | $164.97 | $161.63 | $163.32 | -1.47% | 745,440 |
| Jun 26, 2026 | $165.87 | $165.97 | $162.86 | $165.76 | +0.70% | 1,019,504 |
| Jun 25, 2026 | $163.37 | $168.00 | $162.50 | $164.61 | +0.89% | 692,353 |
| Jun 24, 2026 | $159.24 | $164.39 | $158.24 | $163.15 | +3.35% | 897,333 |
| Jun 23, 2026 | $157.84 | $159.08 | $157.01 | $157.86 | +0.24% | 587,663 |
| Jun 22, 2026 | $157.74 | $159.65 | $156.61 | $157.48 | -0.76% | 637,681 |
| Jun 18, 2026 | $160.60 | $162.83 | $157.92 | $158.68 | -0.55% | 1,505,774 |
| Jun 17, 2026 | $160.58 | $163.78 | $158.18 | $159.55 | -1.46% | 777,763 |
| Jun 16, 2026 | $160.54 | $162.97 | $160.54 | $161.92 | +1.31% | 554,370 |
| Jun 15, 2026 | $161.07 | $162.03 | $159.80 | $159.82 | +0.36% | 624,932 |
| Jun 12, 2026 | $160.33 | $161.30 | $158.51 | $159.25 | +0.31% | 852,487 |
| Jun 11, 2026 | $155.52 | $160.19 | $154.41 | $158.75 | +1.72% | 956,882 |
| Jun 10, 2026 | $160.37 | $160.39 | $156.00 | $156.07 | -2.06% | 1,078,553 |
| Jun 9, 2026 | $154.26 | $159.39 | $153.71 | $159.35 | +4.14% | 964,785 |
| Jun 8, 2026 | $153.75 | $154.18 | $152.42 | $153.01 | -1.40% | 495,634 |
| Jun 5, 2026 | $153.55 | $156.23 | $152.73 | $155.18 | +1.26% | 589,036 |
| Jun 4, 2026 | $157.92 | $158.58 | $152.55 | $153.25 | -1.69% | 456,585 |
| Jun 3, 2026 | $155.50 | $157.78 | $155.30 | $155.89 | -0.73% | 740,890 |
| Jun 2, 2026 | $155.43 | $157.80 | $154.94 | $157.04 | +1.00% | 1,006,819 |
| Jun 1, 2026 | $157.11 | $157.55 | $155.15 | $155.48 | -2.26% | 536,981 |
| May 29, 2026 | $160.64 | $161.49 | $158.97 | $159.07 | -1.31% | 1,074,075 |
| May 28, 2026 | $158.91 | $161.68 | $157.89 | $161.18 | +0.41% | 559,774 |
| May 27, 2026 | $161.17 | $163.50 | $159.38 | $160.52 | +0.45% | 687,471 |
| May 26, 2026 | $160.01 | $160.64 | $158.58 | $159.80 | +0.09% | 626,321 |
| May 22, 2026 | $159.26 | $160.55 | $158.40 | $159.66 | +0.48% | 468,812 |
| May 21, 2026 | $156.62 | $160.00 | $155.00 | $158.90 | +0.37% | 623,263 |
| May 20, 2026 | $153.99 | $158.46 | $152.68 | $158.32 | +2.63% | 808,196 |
| May 19, 2026 | $156.43 | $157.63 | $154.08 | $154.26 | -1.64% | 571,600 |
| May 18, 2026 | $156.51 | $159.27 | $156.11 | $156.84 | +0.40% | 548,762 |
| May 15, 2026 | $158.47 | $159.11 | $156.02 | $156.21 | -1.82% | 646,747 |
| May 14, 2026 | $159.72 | $160.68 | $158.44 | $159.11 | +0.23% | 577,883 |
| May 13, 2026 | $160.29 | $162.00 | $158.28 | $158.74 | -0.86% | 705,936 |
| May 12, 2026 | $162.59 | $163.25 | $160.02 | $160.11 | -1.18% | 771,334 |
| May 11, 2026 | $163.78 | $163.78 | $161.38 | $162.02 | -0.91% | 705,568 |
| May 8, 2026 | $166.08 | $166.09 | $163.07 | $163.51 | -1.22% | 539,388 |
| May 7, 2026 | $167.00 | $169.07 | $164.48 | $165.53 | -0.69% | 894,994 |
| May 6, 2026 | $165.60 | $169.13 | $165.33 | $166.68 | +2.91% | 649,380 |
| May 5, 2026 | $160.73 | $163.79 | $159.19 | $161.97 | +0.94% | 633,599 |
| May 4, 2026 | $161.93 | $163.78 | $159.63 | $160.46 | -1.58% | 774,279 |
| May 1, 2026 | $164.82 | $165.11 | $162.90 | $163.03 | -0.55% | 656,242 |
| Apr 30, 2026 | $163.33 | $167.03 | $162.81 | $163.93 | +0.60% | 794,023 |
| Apr 29, 2026 | $163.99 | $166.00 | $161.55 | $162.95 | -2.13% | 862,883 |
| Apr 28, 2026 | $167.89 | $173.07 | $166.38 | $166.49 | +0.92% | 1,107,163 |
| Apr 27, 2026 | $165.50 | $167.60 | $164.46 | $164.98 | -0.31% | 779,565 |
| Apr 24, 2026 | $166.68 | $167.55 | $165.11 | $165.50 | -1.15% | 464,295 |
| Apr 23, 2026 | $168.10 | $170.14 | $166.38 | $167.43 | +0.23% | 499,345 |
| Apr 22, 2026 | $170.15 | $170.95 | $166.87 | $167.05 | -1.42% | 518,092 |
| Apr 21, 2026 | $172.88 | $173.34 | $169.15 | $169.46 | -1.55% | 474,306 |
| Apr 20, 2026 | $172.08 | $173.76 | $170.68 | $172.12 | -0.21% | 461,530 |
| Apr 17, 2026 | $167.47 | $173.89 | $167.47 | $172.48 | +3.73% | 639,431 |
| Apr 16, 2026 | $167.47 | $168.89 | $165.31 | $166.27 | -1.05% | 1,005,065 |
| Apr 15, 2026 | $170.25 | $170.97 | $167.65 | $168.03 | -1.65% | 501,658 |
| Apr 14, 2026 | $171.69 | $172.07 | $170.11 | $170.85 | -0.80% | 403,455 |
| Apr 13, 2026 | $170.72 | $172.40 | $168.16 | $172.22 | +0.62% | 559,271 |
| Apr 10, 2026 | $174.22 | $174.42 | $170.52 | $171.16 | -1.52% | 634,021 |
| Apr 9, 2026 | $173.66 | $175.31 | $172.48 | $173.81 | -0.86% | 450,832 |
| Apr 8, 2026 | $171.99 | $175.98 | $171.28 | $175.31 | +4.66% | 571,011 |
| Apr 7, 2026 | $168.08 | $169.24 | $166.20 | $167.50 | -1.09% | 564,648 |
| Apr 6, 2026 | $169.98 | $171.16 | $169.31 | $169.35 | -1.24% | 639,108 |
| Apr 2, 2026 | $171.51 | $173.74 | $169.62 | $171.47 | -0.94% | 468,243 |
| Apr 1, 2026 | $172.93 | $176.51 | $172.81 | $173.10 | +0.24% | 550,644 |
| Mar 31, 2026 | $170.02 | $173.09 | $168.36 | $172.68 | +2.69% | 820,328 |
| Mar 30, 2026 | $169.45 | $172.80 | $167.10 | $168.15 | +0.22% | 597,292 |
| Mar 27, 2026 | $167.32 | $169.59 | $166.47 | $167.78 | -0.44% | 698,939 |
| Mar 26, 2026 | $169.98 | $172.29 | $167.58 | $168.52 | -1.24% | 546,370 |
| Mar 25, 2026 | $168.12 | $171.33 | $166.95 | $170.64 | +2.84% | 797,088 |
| Mar 24, 2026 | $163.20 | $166.72 | $163.01 | $165.92 | +0.66% | 482,508 |
| Mar 23, 2026 | $164.42 | $167.30 | $163.63 | $164.84 | +2.28% | 708,250 |
| Mar 20, 2026 | $163.14 | $164.66 | $160.44 | $161.16 | -1.12% | 997,357 |
| Mar 19, 2026 | $163.78 | $164.93 | $160.62 | $162.99 | -1.02% | 722,199 |
| Mar 18, 2026 | $169.76 | $171.09 | $164.51 | $164.67 | -3.76% | 723,592 |
| Mar 17, 2026 | $173.36 | $174.37 | $170.75 | $171.11 | -0.49% | 514,317 |
| Mar 16, 2026 | $171.79 | $173.42 | $171.72 | $171.95 | +0.69% | 598,448 |
| Mar 13, 2026 | $172.82 | $173.12 | $170.19 | $170.77 | -0.14% | 752,610 |
| Mar 12, 2026 | $174.08 | $174.08 | $169.04 | $171.01 | -2.03% | 898,665 |
| Mar 11, 2026 | $173.71 | $175.30 | $172.43 | $174.56 | +0.15% | 704,565 |
| Mar 10, 2026 | $176.12 | $177.39 | $173.66 | $174.30 | -1.23% | 918,878 |
| Mar 9, 2026 | $177.55 | $177.69 | $174.38 | $176.47 | -1.76% | 742,664 |
| Mar 6, 2026 | $182.82 | $182.82 | $178.03 | $179.64 | -2.23% | 486,444 |
| Mar 5, 2026 | $185.79 | $186.86 | $183.20 | $183.73 | -1.85% | 817,342 |
| Mar 4, 2026 | $189.43 | $189.85 | $186.17 | $187.20 | -1.80% | 617,450 |
| Mar 3, 2026 | $191.32 | $193.15 | $187.15 | $190.64 | -2.22% | 491,979 |
| Mar 2, 2026 | $194.97 | $196.08 | $192.94 | $194.97 | -0.70% | 500,186 |
| Feb 27, 2026 | $193.06 | $197.16 | $192.40 | $196.35 | +1.77% | 645,994 |
| Feb 26, 2026 | $194.92 | $194.92 | $192.36 | $192.94 | +0.08% | 604,192 |
| Feb 25, 2026 | $197.00 | $197.51 | $191.38 | $192.79 | -2.36% | 654,259 |
| Feb 24, 2026 | $197.45 | $199.54 | $196.01 | $197.45 | +0.42% | 432,818 |
| Feb 23, 2026 | $195.61 | $196.94 | $194.16 | $196.62 | -0.15% | 609,152 |
| Feb 20, 2026 | $193.69 | $196.99 | $191.97 | $196.92 | +1.71% | 650,157 |
| Feb 19, 2026 | $195.30 | $196.72 | $193.14 | $193.60 | -0.93% | 388,353 |
| Feb 18, 2026 | $194.03 | $195.93 | $193.17 | $195.41 | +0.52% | 328,495 |
| Feb 17, 2026 | $195.71 | $197.49 | $192.60 | $194.39 | -0.72% | 374,426 |
| Feb 13, 2026 | $195.19 | $196.90 | $193.76 | $195.80 | +0.13% | 518,708 |
| Feb 12, 2026 | $193.71 | $197.54 | $193.57 | $195.55 | +1.44% | 646,288 |
| Feb 11, 2026 | $190.84 | $193.88 | $189.18 | $192.78 | +1.11% | 518,831 |
| Feb 10, 2026 | $189.89 | $191.91 | $188.15 | $190.67 | +0.64% | 515,029 |
| Feb 9, 2026 | $190.73 | $191.74 | $189.18 | $189.46 | -1.07% | 636,308 |
| Feb 6, 2026 | $193.58 | $194.72 | $190.82 | $191.51 | -0.71% | 922,776 |
| Feb 5, 2026 | $193.37 | $196.00 | $191.04 | $192.88 | -0.13% | 1,472,020 |
| Feb 4, 2026 | $185.74 | $194.28 | $183.95 | $193.13 | +3.38% | 1,654,221 |
| Feb 3, 2026 | $185.42 | $189.05 | $185.09 | $186.82 | -0.14% | 1,018,109 |
| Feb 2, 2026 | $185.32 | $187.33 | $184.17 | $187.09 | +0.85% | 770,273 |
| Jan 30, 2026 | $183.94 | $185.90 | $182.39 | $185.51 | +0.07% | 555,334 |
| Jan 29, 2026 | $185.61 | $186.46 | $183.90 | $185.38 | +0.28% | 398,183 |
| Jan 28, 2026 | $186.82 | $186.95 | $183.90 | $184.87 | -1.11% | 462,369 |
| Jan 27, 2026 | $187.97 | $188.35 | $185.85 | $186.94 | -0.73% | 394,285 |
| Jan 26, 2026 | $188.35 | $188.73 | $186.20 | $188.31 | +0.47% | 425,483 |
| Jan 23, 2026 | $185.38 | $187.47 | $184.66 | $187.43 | +0.80% | 495,075 |
| Jan 22, 2026 | $185.46 | $187.42 | $184.55 | $185.94 | +0.04% | 398,187 |
| Jan 21, 2026 | $184.00 | $186.21 | $183.01 | $185.87 | +2.01% | 560,375 |
| Jan 20, 2026 | $186.42 | $187.00 | $181.64 | $182.21 | -3.41% | 493,399 |
| Jan 16, 2026 | $188.01 | $188.81 | $185.78 | $188.65 | -0.23% | 767,156 |
| Jan 15, 2026 | $188.37 | $190.35 | $186.86 | $189.08 | +0.37% | 597,569 |
| Jan 14, 2026 | $187.96 | $190.00 | $186.12 | $188.38 | +0.35% | 516,000 |
| Jan 13, 2026 | $188.34 | $189.67 | $186.53 | $187.73 | -0.13% | 568,027 |
| Jan 12, 2026 | $188.88 | $190.37 | $187.53 | $187.97 | -0.23% | 388,095 |
| Jan 9, 2026 | $185.86 | $188.93 | $184.98 | $188.40 | +1.28% | 794,703 |
| Jan 8, 2026 | $179.04 | $189.60 | $179.04 | $186.02 | +3.04% | 1,058,379 |
| Jan 7, 2026 | $181.80 | $183.12 | $179.28 | $180.53 | -0.83% | 529,367 |
| Jan 6, 2026 | $181.12 | $183.05 | $180.46 | $182.04 | +0.83% | 723,789 |
| Jan 5, 2026 | $180.29 | $182.51 | $179.71 | $180.54 | -1.04% | 821,310 |
| Jan 2, 2026 | $181.70 | $183.22 | $179.36 | $182.44 | +0.31% | 824,965 |
| Dec 31, 2025 | $182.49 | $183.98 | $181.37 | $181.88 | -0.70% | 515,009 |
| Dec 30, 2025 | $182.12 | $183.94 | $181.75 | $183.16 | +0.28% | 751,759 |
| Dec 29, 2025 | $181.69 | $183.68 | $181.69 | $182.65 | +0.06% | 530,634 |
| Dec 26, 2025 | $181.78 | $183.27 | $180.62 | $182.54 | +0.46% | 356,798 |
| Dec 24, 2025 | $181.29 | $182.22 | $181.00 | $181.71 | +0.27% | 267,092 |
| Dec 23, 2025 | $181.32 | $181.88 | $180.39 | $181.22 | +0.10% | 772,813 |
| Dec 22, 2025 | $181.00 | $181.85 | $180.46 | $181.03 | -0.07% | 469,898 |
| Dec 19, 2025 | $184.16 | $184.16 | $180.43 | $181.15 | -1.14% | 1,357,971 |
| Dec 18, 2025 | $184.15 | $185.25 | $183.02 | $183.24 | -0.34% | 719,064 |
| Dec 17, 2025 | $182.16 | $184.81 | $181.81 | $183.86 | +0.40% | 729,233 |
| Dec 16, 2025 | $184.08 | $184.30 | $181.16 | $183.12 | -0.31% | 649,270 |
| Dec 15, 2025 | $182.60 | $183.90 | $181.19 | $183.69 | +0.60% | 544,541 |
| Dec 12, 2025 | $181.86 | $183.85 | $181.70 | $182.60 | +0.52% | 804,669 |
| Dec 11, 2025 | $178.42 | $182.33 | $177.26 | $181.66 | +2.57% | 747,986 |
| Dec 10, 2025 | $173.44 | $178.00 | $172.00 | $177.10 | +2.41% | 862,058 |
| Dec 9, 2025 | $174.59 | $175.27 | $172.52 | $172.94 | -1.35% | 530,026 |
| Dec 8, 2025 | $178.18 | $179.65 | $174.02 | $175.31 | -2.24% | 902,872 |
| Dec 5, 2025 | $174.91 | $179.64 | $174.38 | $179.33 | +2.50% | 1,194,827 |
| Dec 4, 2025 | $176.29 | $179.08 | $174.35 | $174.96 | -0.36% | 1,063,481 |
| Dec 3, 2025 | $171.56 | $175.80 | $171.03 | $175.59 | +1.96% | 831,281 |
| Dec 2, 2025 | $173.89 | $173.89 | $171.60 | $172.22 | -0.18% | 746,797 |
| Dec 1, 2025 | $171.69 | $173.85 | $170.21 | $172.53 | +0.09% | 654,804 |
| Nov 28, 2025 | $172.04 | $173.49 | $172.04 | $172.37 | +0.09% | 246,510 |
| Nov 26, 2025 | $169.86 | $172.98 | $169.86 | $172.22 | +1.01% | 635,875 |
| Nov 25, 2025 | $169.35 | $171.37 | $168.75 | $170.49 | +1.73% | 614,819 |
| Nov 24, 2025 | $169.83 | $171.60 | $167.14 | $167.59 | -1.68% | 1,213,679 |
| Nov 21, 2025 | $167.12 | $173.17 | $166.92 | $170.46 | +2.68% | 1,325,113 |
| Nov 20, 2025 | $168.71 | $170.25 | $165.89 | $166.01 | -1.44% | 763,597 |
| Nov 19, 2025 | $168.56 | $168.96 | $165.97 | $168.44 | -0.17% | 685,647 |
| Nov 18, 2025 | $170.68 | $171.14 | $168.70 | $168.73 | -1.19% | 617,948 |
| Nov 17, 2025 | $172.58 | $173.13 | $170.65 | $170.76 | -1.24% | 562,386 |
| Nov 14, 2025 | $175.65 | $176.24 | $172.66 | $172.91 | -1.98% | 816,852 |
| Nov 13, 2025 | $174.10 | $177.10 | $173.23 | $176.41 | +1.38% | 770,741 |
| Nov 12, 2025 | $174.96 | $175.59 | $172.34 | $174.01 | -0.17% | 613,046 |
| Nov 11, 2025 | $174.66 | $177.24 | $174.04 | $174.31 | +0.41% | 615,165 |
| Nov 10, 2025 | $173.90 | $174.59 | $171.07 | $173.59 | -0.28% | 484,520 |
| Nov 7, 2025 | $172.49 | $174.81 | $172.18 | $174.07 | +1.23% | 523,002 |
| Nov 6, 2025 | $174.25 | $175.80 | $171.52 | $171.95 | -1.47% | 655,978 |
| Nov 5, 2025 | $174.31 | $176.03 | $171.85 | $174.52 | +0.07% | 898,635 |
| Nov 4, 2025 | $174.40 | $175.06 | $172.80 | $174.39 | +0.07% | 779,256 |
| Nov 3, 2025 | $174.25 | $174.34 | $171.42 | $174.27 | -0.35% | 805,249 |
| Oct 31, 2025 | $174.32 | $176.04 | $173.46 | $174.89 | -0.59% | 676,533 |
| Oct 30, 2025 | $175.55 | $178.47 | $174.66 | $175.93 | -0.15% | 611,472 |
| Oct 29, 2025 | $178.62 | $180.20 | $175.85 | $176.20 | -1.66% | 779,640 |
| Oct 28, 2025 | $182.01 | $182.14 | $179.02 | $179.17 | -0.72% | 502,266 |
| Oct 27, 2025 | $182.20 | $182.20 | $179.10 | $180.47 | -0.62% | 605,952 |
| Oct 24, 2025 | $187.13 | $187.68 | $180.97 | $181.59 | -2.52% | 965,518 |
| Oct 23, 2025 | $183.53 | $189.24 | $183.00 | $186.28 | +4.04% | 1,963,869 |
| Oct 22, 2025 | $166.58 | $180.62 | $166.13 | $179.04 | +9.48% | 1,848,701 |
| Oct 21, 2025 | $160.83 | $164.07 | $160.30 | $163.53 | +2.05% | 1,112,508 |
| Oct 20, 2025 | $159.76 | $161.00 | $159.73 | $160.25 | – | 752,750 |
Seasonality
AVY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 1.2% | -2.6% | 1.5% | -0.7% | 1.4% | 4.0% | 0.9% | -1.0% | 2.5% | 4.7% | 0.1% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 2.0% | 5.8% | -11.6% | -5.1% | -3.0% | 2.7% | 4.5% | 2.6% | -1.4% | 6.8% | ||
| 2025 | -0.7% | 1.2% | -4.9% | -3.9% | 3.9% | -0.8% | -4.4% | 2.3% | -5.0% | 7.8% | -1.4% | 6.1% |
| 2024 | -1.3% | 8.6% | 3.5% | -2.7% | 4.7% | -3.6% | -0.8% | 2.3% | -0.1% | -6.2% | -0.5% | -8.7% |
| 2023 | 4.7% | -3.4% | -1.8% | -2.5% | -7.7% | 7.1% | 7.1% | 2.4% | -2.6% | -4.7% | 11.7% | 4.4% |
| 2022 | -5.1% | -14.2% | -0.9% | 3.8% | -4.0% | -6.2% | 17.7% | -3.6% | -11.0% | 4.2% | 14.0% | -6.0% |
| 2021 | -2.7% | 16.1% | 5.2% | 16.6% | 3.0% | -4.4% | 0.2% | 7.3% | -8.1% | 5.1% | -5.5% | 5.6% |
| 2020 | 0.3% | -12.8% | -10.6% | 8.4% | 0.3% | 3.6% | -0.7% | 1.8% | 11.3% | 8.3% | 7.9% | 4.3% |
| 2019 | 16.3% | 3.4% | 5.1% | -2.1% | -6.0% | 11.8% | -0.7% | 0.6% | -1.2% | 12.6% | 2.0% | 0.8% |
| 2018 | 6.8% | -3.7% | -9.7% | -1.4% | 0.2% | -2.3% | 12.3% | -8.3% | 3.5% | -16.3% | 6.3% | -6.3% |
| 2017 | 4.0% | 11.1% | -0.1% | 3.2% | 1.3% | 5.4% | 5.2% | 1.4% | 4.8% | 8.0% | 7.5% | 1.1% |