AVY Monthly Statistics
AVY monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Avery Dennison Corp. (AVY) company overview
Avery Dennison Corp provides materials science and digital identification solutions, offering labeling and functional materials, RFID inlays and tags, software connecting physical and digital, and products that enhance packaging and customer experience. Serving industries including retail, apparel, e-commerce, logistics, food, pharmaceuticals, and automotive it operates through two reportable segments: Materials Group, which manufactures and sells pressure-sensitive label materials, graphics, reflective products, performance tapes, and other adhesive solutions, and earns the majority of revenue; and Solutions Group, which provides brand and price tickets, tags, labels with RFID inlays, and related services, supplies, and equipment.
| Period | Return % |
|---|---|
| 2000-01 | -5.09 |
| 2000-02 | -10.42 |
| 2000-03 | 0.61 |
| 2000-04 | 7.47 |
| 2000-05 | -6.66 |
| 2000-06 | 9.58 |
| 2000-07 | -19.17 |
| 2000-08 | -0.35 |
| 2000-09 | -14.21 |
| 2000-10 | 8.88 |
| 2000-11 | 8.91 |
| 2000-12 | -0.22 |
| 2001-01 | -1.2 |
| 2001-02 | -2.25 |
| 2001-03 | -1.85 |
| 2001-04 | 7.79 |
| 2001-05 | 4.3 |
| 2001-06 | -12.71 |
| 2001-07 | 0.41 |
| 2001-08 | 0.29 |
| 2001-09 | -7.98 |
| 2001-10 | -2.13 |
| 2001-11 | 16.59 |
| 2001-12 | 4.72 |
| 2002-01 | 5.25 |
| 2002-02 | 7.56 |
| 2002-03 | -4.64 |
| 2002-04 | 4.95 |
| 2002-05 | 2.06 |
| 2002-06 | -4.01 |
| 2002-07 | -0.86 |
| 2002-08 | 1.46 |
| 2002-09 | -9.73 |
| 2002-10 | 9.23 |
| 2002-11 | 3.53 |
| 2002-12 | -5.21 |
| 2003-01 | -2.44 |
| 2003-02 | -3.68 |
| 2003-03 | 2.21 |
| 2003-04 | -9.65 |
| 2003-05 | 4.66 |
| 2003-06 | -9.52 |
| 2003-07 | 7.49 |
| 2003-08 | 1.46 |
| 2003-09 | -7.73 |
| 2003-10 | 4.08 |
| 2003-11 | 4.75 |
| 2003-12 | 1.71 |
| 2004-01 | 10.96 |
| 2004-02 | 1.95 |
| 2004-03 | -1.83 |
| 2004-04 | 3.25 |
| 2004-05 | -8.08 |
| 2004-06 | 8.42 |
| 2004-07 | -5.37 |
| 2004-08 | 2.61 |
| 2004-09 | 5.84 |
| 2004-10 | -7.51 |
| 2004-11 | -3.58 |
| 2004-12 | 2.23 |
| 2005-01 | 0.2 |
| 2005-02 | 1.02 |
| 2005-03 | 2.03 |
| 2005-04 | -15.47 |
| 2005-05 | 0.19 |
| 2005-06 | 0.97 |
| 2005-07 | 7.01 |
| 2005-08 | -5.7 |
| 2005-09 | -1.96 |
| 2005-10 | 8.13 |
| 2005-11 | 3.78 |
| 2005-12 | -5.99 |
| 2006-01 | 8.09 |
| 2006-02 | 0.44 |
| 2006-03 | -2.53 |
| 2006-04 | 6.87 |
| 2006-05 | -4.98 |
| 2006-06 | -2.24 |
| 2006-07 | 0.98 |
| 2006-08 | 5.65 |
| 2006-09 | -2.86 |
| 2006-10 | 4.94 |
| 2006-11 | 6.86 |
| 2006-12 | 0.68 |
| 2007-01 | 0.63 |
| 2007-02 | -2.82 |
| 2007-03 | -3.27 |
| 2007-04 | -3.21 |
| 2007-05 | 4.94 |
| 2007-06 | 1.85 |
| 2007-07 | -7.73 |
| 2007-08 | -2.53 |
| 2007-09 | -4.63 |
| 2007-10 | 1.54 |
| 2007-11 | -10 |
| 2007-12 | 1.98 |
| 2008-01 | -2.62 |
| 2008-02 | -0.83 |
| 2008-03 | -4.03 |
| 2008-04 | -2.15 |
| 2008-05 | 7.03 |
| 2008-06 | -14.83 |
| 2008-07 | 0.18 |
| 2008-08 | 9.61 |
| 2008-09 | -7.79 |
| 2008-10 | -21.27 |
| 2008-11 | -11.19 |
| 2008-12 | 5.24 |
| 2009-01 | -25.97 |
| 2009-02 | -16.84 |
| 2009-03 | 10.87 |
| 2009-04 | 28.65 |
| 2009-05 | -4.11 |
| 2009-06 | -6.82 |
| 2009-07 | 4.09 |
| 2009-08 | 15.6 |
| 2009-09 | 16.54 |
| 2009-10 | -1 |
| 2009-11 | 5.36 |
| 2009-12 | -2.85 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 166.98 | 168.82 | 166.19 | 167.82 | — |
| 2026-10-08 | 166.59 | 168.05 | 164.1 | 167.62 | — |
| 2026-10-07 | 167.64 | 168.46 | 166.38 | 166.97 | — |
| 2026-10-06 | 170.36 | 171.98 | 167.19 | 168.45 | — |
| 2026-10-05 | 168.3 | 171.08 | 166.95 | 170 | — |
| 2026-10-02 | 172.77 | 173.9 | 169.77 | 169.87 | — |
| 2026-10-01 | 169.58 | 172.91 | 169.04 | 171.62 | — |
| 2026-09-30 | 170.31 | 171.36 | 169.02 | 170.67 | — |
| 2026-09-29 | 170.69 | 172.01 | 169.53 | 170.78 | — |
| 2026-09-28 | 168.94 | 172.64 | 168.02 | 171.89 | — |
| 2026-09-25 | 169.67 | 171.85 | 168.75 | 170.34 | — |
| 2026-09-24 | 172.64 | 173.35 | 168.41 | 169.01 | — |
| 2026-09-23 | 170.68 | 173.85 | 170.99 | 172.66 | — |
| 2026-09-21 | 172.39 | 172.39 | 168.06 | 169.33 | — |
| 2026-09-18 | 171.5 | 169.96 | 167.69 | 167.71 | — |
| 2026-09-17 | 173.84 | 173.99 | 170.9 | 171.09 | — |
| 2026-09-16 | 172.24 | 174.63 | 171.26 | 172.28 | — |
| 2026-09-15 | 170.65 | 171.61 | 169.32 | 171.52 | — |
| 2026-09-14 | 170.02 | 172.17 | 169.16 | 170.92 | — |
| 2026-09-11 | 171.28 | 171.66 | 168.83 | 169.38 | — |
| 2026-09-10 | 168.63 | 170.46 | 167.77 | 168.77 | — |
| 2026-09-09 | 169.89 | 171.57 | 168.75 | 169.79 | — |
| 2026-09-08 | 173.81 | 173.75 | 166.85 | 170.7 | — |
| 2026-09-04 | 171.99 | 175.41 | 170.38 | 175.06 | — |
| 2026-09-02 | 172.66 | 176.46 | 171.07 | 174.42 | — |
| 2026-09-01 | 173.66 | 175.97 | 172.98 | 173.07 | — |
| 2026-08-27 | 180.86 | 181.59 | 178.26 | 178.34 | — |
| 2026-08-26 | 181.42 | 183.08 | 179.32 | 182.33 | — |
| 2026-08-25 | 185.08 | 185.65 | 179.55 | 179.95 | — |
| 2026-08-24 | 184.55 | 185.77 | 182.02 | 183.69 | — |
| 2026-08-21 | 183.85 | 185.23 | 181.83 | 183.71 | — |
| 2026-08-20 | 180.84 | 184.11 | 179.1 | 182.68 | — |
| 2026-08-19 | 177.39 | 184.48 | 176.4 | 183.16 | — |
| 2026-08-18 | 177.65 | 179.61 | 176.29 | 177.71 | — |
| 2026-08-17 | 175.55 | 177.89 | 174.37 | 176.62 | — |
| 2026-08-14 | 176.65 | 178.93 | 176.28 | 178.93 | — |
| 2026-08-13 | 182.16 | 182.76 | 177.36 | 180.01 | — |
| 2026-08-12 | 178.38 | 181.93 | 177.62 | 181.03 | — |
| 2026-08-11 | 177.18 | 180.26 | 175.23 | 179.73 | — |
| 2026-08-10 | 175.47 | 178.35 | 172.05 | 178.35 | — |
| 2026-08-07 | 173.51 | 178 | 173.39 | 177.18 | — |
| 2026-08-06 | 176.93 | 175.8 | 172.59 | 173.99 | — |
| 2026-08-05 | 173.71 | 175.69 | 171.75 | 175.58 | — |
| 2026-08-04 | 171.61 | 174.16 | 169.41 | 173.3 | — |
| 2026-08-03 | 172.45 | 174.38 | 169.54 | 172.27 | — |
| 2026-07-31 | 172.27 | 174.17 | 167.87 | 169.73 | — |
| 2026-07-30 | 185.59 | 186.31 | 173.65 | 174.82 | — |
| 2026-07-29 | 166.6 | 167.88 | 165.39 | 167.14 | — |
| 2026-07-28 | 165.89 | 171.15 | 165.9 | 169.13 | — |
| 2026-07-27 | 161.84 | 164.51 | 161.05 | 163.03 | — |
| 2026-07-24 | 155.69 | 161.34 | 155.2 | 160.9 | — |
| 2026-07-23 | 155.92 | 157.51 | 154.72 | 155.2 | — |
| 2026-07-22 | 156.65 | 158.01 | 155.97 | 157.68 | — |
| 2026-07-21 | 158.1 | 158.54 | 155.24 | 155.75 | — |
| 2026-07-20 | 162.52 | 161.21 | 157.33 | 158.36 | — |
| 2026-07-17 | 163.37 | 165.66 | 159.73 | 160.41 | — |
| 2026-07-16 | 157.37 | 163.17 | 156.87 | 163.06 | — |
| 2026-07-15 | 157.57 | 158.99 | 156.46 | 156.79 | — |
| 2026-07-14 | 159.76 | 160.34 | 156.82 | 157.16 | — |
| 2026-07-13 | 161.31 | 162.61 | 158.95 | 159.24 | — |
| 2026-07-10 | 159.99 | 162.36 | 159.7 | 160.71 | — |
| 2026-07-09 | 158.03 | 161.38 | 157.25 | 159.07 | — |
| 2026-07-08 | 161.91 | 162.45 | 156.11 | 157.95 | — |
| 2026-07-07 | 167.84 | 168.4 | 164.29 | 164.35 | — |
| 2026-07-06 | 166.04 | 166.23 | 163.25 | 166.04 | — |
| 2026-07-02 | 164.34 | 167.03 | 163.49 | 166.97 | — |
| 2026-07-01 | 162.81 | 164.9 | 161.04 | 163.12 | — |
| 2026-06-30 | 163.1 | 163.14 | 161.39 | 162.35 | — |
| 2026-06-29 | 163.91 | 164.97 | 161.63 | 163.32 | — |
| 2026-06-26 | 165.87 | 165.96 | 162.86 | 165.76 | — |
| 2026-06-25 | 163.37 | 168 | 162.5 | 164.61 | — |
| 2026-06-24 | 159.24 | 164.33 | 158.24 | 163.15 | — |
| 2026-06-23 | 157.84 | 159.08 | 157.01 | 157.86 | — |
| 2026-06-22 | 157.74 | 159.65 | 156.61 | 157.48 | — |
| 2026-06-18 | 160.6 | 162.82 | 157.92 | 158.68 | — |
| 2026-06-17 | 160.58 | 163.77 | 158.18 | 159.55 | — |
| 2026-06-16 | 160.54 | 162.97 | 160.75 | 161.92 | — |
| 2026-06-15 | 161.07 | 162.03 | 159.82 | 159.82 | — |
| 2026-06-12 | 160.33 | 161.29 | 158.51 | 159.25 | — |
| 2026-06-11 | 155.52 | 160.18 | 154.41 | 158.75 | — |
| 2026-06-10 | 160.37 | 160.17 | 156 | 156.07 | — |
| 2026-06-09 | 154.26 | 159.37 | 153.71 | 159.35 | — |
| 2026-06-05 | 153.55 | 156.2 | 152.73 | 155.18 | — |
| 2026-06-04 | 157.92 | 158.57 | 152.55 | 153.25 | — |
| 2026-06-03 | 155.5 | 157.78 | 155.32 | 155.89 | — |
| 2026-06-02 | 155.43 | 157.8 | 154.94 | 157.04 | — |
| 2026-06-01 | 157.11 | 157.55 | 155.15 | 155.48 | — |
| 2026-05-29 | 160.64 | 161.49 | 159.04 | 159.07 | — |
| 2026-05-28 | 158.91 | 161.68 | 157.89 | 161.18 | — |
| 2026-05-27 | 161.17 | 163.47 | 159.38 | 160.52 | — |
| 2026-05-22 | 159.26 | 160.55 | 158.4 | 159.66 | — |
| 2026-05-21 | 156.62 | 160 | 155 | 158.9 | — |
| 2026-05-20 | 153.99 | 158.46 | 152.68 | 158.32 | — |
| 2026-05-19 | 156.43 | 157.63 | 154.08 | 154.26 | — |
| 2026-05-18 | 156.51 | 159.27 | 156.11 | 156.84 | — |
| 2026-05-15 | 158.47 | 159.1 | 156.03 | 156.21 | — |
| 2026-05-14 | 159.72 | 160.68 | 158.44 | 159.11 | — |
| 2026-05-13 | 160.29 | 161.95 | 158.28 | 158.74 | — |
| 2026-05-12 | 162.59 | 163.25 | 160.02 | 160.11 | — |
| 2026-05-11 | 163.78 | 163.28 | 161.38 | 162.02 | — |
| 2026-05-08 | 166.08 | 165.81 | 163.07 | 163.51 | — |
| 2026-05-07 | 167 | 169.07 | 164.48 | 165.53 | — |
| 2026-05-06 | 165.6 | 169.13 | 165.33 | 166.68 | — |
| 2026-05-05 | 160.73 | 163.79 | 159.19 | 161.97 | — |
| 2026-05-04 | 161.93 | 163.78 | 159.63 | 160.46 | — |
| 2026-05-01 | 164.82 | 165.11 | 162.9 | 163.03 | — |
| 2026-04-30 | 163.33 | 167 | 162.8 | 163.93 | — |
| 2026-04-29 | 163.99 | 166 | 161.55 | 162.95 | — |
| 2026-04-28 | 167.89 | 172.13 | 166.38 | 166.49 | — |
| 2026-04-27 | 165.5 | 167.16 | 164.46 | 164.98 | — |
| 2026-04-24 | 166.68 | 167.55 | 165.27 | 165.5 | — |
| 2026-04-23 | 168.1 | 170.14 | 166.38 | 167.43 | — |
| 2026-04-22 | 170.15 | 170.95 | 166.87 | 167.05 | — |
| 2026-04-21 | 172.88 | 173.34 | 169.19 | 169.46 | — |
| 2026-04-20 | 172.08 | 173.76 | 170.68 | 172.12 | — |
| 2026-04-17 | 167.47 | 173.78 | 167.47 | 172.48 | — |
| 2026-04-16 | 167.47 | 168.86 | 165.39 | 166.27 | — |
| 2026-04-15 | 170.25 | 170.29 | 167.65 | 168.03 | — |
| 2026-04-14 | 171.69 | 172.07 | 170.46 | 170.85 | — |
| 2026-04-13 | 170.72 | 172.4 | 168.18 | 172.22 | — |