Stock listing
NYSE:AVY Avery Dennison Corporation Stock
Home listing (NYSE) of Avery Dennison Corporation
Follow Avery Dennison Corporation into a list and get an email when it puts out news.
Share price · NYSE:AVY
$182.22 USD +0.16 (+0.1%)
Close on Oct 30, 2026
- Day range
- $179.61 – $184.52 USDOct 30, 2026
- Volume
- 931,840 sharesOct 30, 2026
- Market cap
- $13.94B USDAt the close on Oct 30, 2026 · price × 76.49M shares outstanding
- 52-week range
- $152.42 – $199.54 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $152.6M USDMedian day 758,450 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:AVY · Home | $182.22 USD | +0.16 (+0.1%) | 931,840 | $182.05 | $184.52 | $179.61 | $182.06 | Close on Oct 30, 2026 |
| B3:A1VY34 | 405.00 BRL | — | — | 405.00 | 405.00 | 405.00 | — | Close on Oct 21, 2026 |
| Frankfurt:AV3 | €159.70 EUR | -3.35 (-2.1%) | 65 | €159.70 | €159.70 | €159.70 | €163.05 | Close on Oct 30, 2026 |
| Stuttgart:AV3 | €162.75 EUR | +0.70 (+0.4%) | — | €163.15 | €164.50 | €162.40 | €162.05 | Close on Oct 27, 2026 |
| LSE:0HJR | $181.22 USD | -0.40 (-0.2%) | 1,485 | $183.50 | $183.92 | $178.99 | $181.62 | Close on Oct 27, 2026 |
| Dusseldorf:AV3 | €161.15 EUR | -1.05 (-0.6%) | — | €161.20 | €161.25 | €160.60 | €162.20 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:AVY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $182.22 | +0.16 | +0.1% | $182.05 | $184.52 | $179.61 | 931,840 | |
| $182.06 | +1.36 | +0.8% | $178.77 | $185.50 | $177.65 | 1,090,856 | |
| $180.70 | -1.01 | -0.6% | $180.42 | $182.48 | $179.06 | 763,428 | |
| $181.71 | -1.72 | -0.9% | $181.70 | $182.76 | $181.07 | 565,693 | |
| $183.43 | +1.60 | +0.9% | $182.42 | $183.75 | $181.80 | 431,693 | |
| $181.83 | -2.83 | -1.5% | $183.25 | $185.75 | $179.73 | 774,153 | |
| $184.66 | +5.62 | +3.1% | $178.62 | $184.67 | $178.43 | 984,579 | |
| $179.04 | +0.92 | +0.5% | $178.17 | $179.20 | $177.12 | 401,562 | |
| $178.12 | +2.56 | +1.5% | $175.56 | $178.85 | $175.52 | 499,996 | |
| $175.56 | +0.25 | +0.1% | $174.05 | $176.70 | $173.82 | 449,113 | |
| $175.31 | -0.57 | -0.3% | $176.98 | $178.48 | $174.56 | 563,400 | |
| $175.88 | +4.04 | +2.4% | $174.81 | $177.21 | $174.79 | 537,300 | |
| $171.84 | +1.12 | +0.7% | $170.55 | $172.11 | $169.93 | 777,500 | |
| $170.72 | +3.07 | +1.8% | $169.10 | $171.34 | $167.40 | 558,400 | |
| $167.65 | -0.17 | -0.1% | $166.86 | $169.10 | $166.64 | 360,800 | |
| $167.82 | +0.20 | +0.1% | $166.98 | $168.82 | $166.19 | 510,800 | |
| $167.62 | +0.65 | +0.4% | $166.59 | $168.05 | $164.10 | 607,600 | |
| $166.97 | -1.48 | -0.9% | $167.64 | $168.46 | $166.38 | 575,300 | |
| $168.45 | -1.55 | -0.9% | $170.36 | $171.98 | $167.18 | 783,800 | |
| $170.00 | +0.13 | +0.1% | $168.30 | $171.08 | $166.95 | 924,200 | |
| $169.87 | -1.75 | -1.0% | $172.77 | $174.00 | $169.73 | 631,600 | |
| $171.62 | +0.95 | +0.6% | $169.58 | $172.91 | $168.41 | 788,000 | |
| $170.67 | -0.11 | -0.1% | $170.31 | $171.36 | $169.02 | 822,100 | |
| $170.78 | -1.11 | -0.6% | $170.69 | $172.02 | $169.53 | 507,100 | |
| $171.89 | +1.55 | +0.9% | $168.94 | $172.64 | $168.02 | 642,700 | |
| $170.34 | +1.33 | +0.8% | $169.67 | $171.85 | $168.75 | 591,400 | |
| $169.01 | -3.65 | -2.1% | $172.64 | $173.36 | $168.41 | 629,200 | |
| $172.66 | +0.57 | +0.3% | $170.68 | $173.86 | $170.68 | 541,800 | |
| $172.09 | +2.76 | +1.6% | $171.53 | $172.84 | $169.93 | 769,500 | |
| $169.33 | +1.62 | +1.0% | $172.39 | $172.39 | $168.06 | 761,800 | |
| $167.71 | -3.38 | -2.0% | $171.50 | $171.50 | $167.69 | 2,698,600 | |
| $171.09 | -1.19 | -0.7% | $173.84 | $174.00 | $170.90 | 788,200 | |
| $172.28 | +0.76 | +0.4% | $172.24 | $174.63 | $171.26 | 1,063,900 | |
| $171.52 | +0.60 | +0.4% | $170.65 | $171.61 | $169.20 | 694,000 | |
| $170.92 | +1.54 | +0.9% | $170.02 | $172.17 | $169.14 | 793,500 | |
| $169.38 | +0.61 | +0.4% | $171.28 | $171.83 | $168.83 | 796,300 | |
| $168.77 | -1.02 | -0.6% | $168.63 | $170.46 | $167.69 | 871,300 | |
| $169.79 | -0.91 | -0.5% | $169.89 | $171.58 | $168.75 | 747,600 | |
| $170.70 | -4.36 | -2.5% | $173.81 | $173.81 | $166.85 | 932,600 | |
| $175.06 | +2.03 | +1.2% | $171.99 | $175.45 | $170.39 | 774,400 | |
| $173.03 | -1.39 | -0.8% | $175.13 | $175.60 | $169.93 | 814,000 | |
| $174.42 | +1.35 | +0.8% | $172.66 | $176.46 | $171.07 | 904,200 | |
| $173.07 | -1.04 | -0.6% | $173.66 | $175.97 | $172.96 | 889,000 | |
| $174.11 | -3.64 | -2.0% | $176.88 | $177.46 | $173.72 | 7,318,000 | |
| $177.75 | -0.59 | -0.3% | $179.37 | $181.24 | $176.60 | 775,400 | |
| $178.34 | -3.99 | -2.2% | $180.86 | $181.59 | $178.26 | 518,800 | |
| $182.33 | +2.38 | +1.3% | $181.42 | $183.08 | $179.32 | 787,800 | |
| $179.95 | -3.74 | -2.0% | $185.08 | $185.65 | $179.55 | 692,800 | |
| $183.69 | -0.02 | 0.0% | $184.55 | $185.77 | $182.02 | 657,500 | |
| $183.71 | +1.03 | +0.6% | $183.85 | $185.42 | $181.60 | 478,100 | |
| $182.68 | -0.48 | -0.3% | $180.84 | $184.11 | $179.10 | 554,800 | |
| $183.16 | +5.45 | +3.1% | $177.39 | $184.48 | $176.40 | 627,900 | |
| $177.71 | +1.09 | +0.6% | $177.65 | $179.77 | $176.29 | 671,900 | |
| $176.62 | -2.31 | -1.3% | $175.55 | $177.91 | $174.20 | 721,200 | |
| $178.93 | -1.08 | -0.6% | $176.65 | $179.58 | $176.28 | 702,600 | |
| $180.01 | -1.02 | -0.6% | $182.16 | $182.76 | $177.33 | 1,030,300 | |
| $181.03 | +1.30 | +0.7% | $178.38 | $181.94 | $177.15 | 755,100 | |
| $179.73 | +1.38 | +0.8% | $177.18 | $180.36 | $175.23 | 668,100 | |
| $178.35 | +1.17 | +0.7% | $175.47 | $178.38 | $172.05 | 731,000 | |
| $177.18 | +3.19 | +1.8% | $173.51 | $178.00 | $173.39 | 664,500 | |
| $173.99 | -1.59 | -0.9% | $176.93 | $176.93 | $172.57 | 785,900 | |
| $175.58 | +2.28 | +1.3% | $173.71 | $175.69 | $171.10 | 822,500 | |
| $173.30 | +1.03 | +0.6% | $171.61 | $174.16 | $169.41 | 895,800 | |
| $172.27 | +2.54 | +1.5% | $172.45 | $174.38 | $169.54 | 888,100 | |
| $169.73 | -5.09 | -2.9% | $172.27 | $174.17 | $167.87 | 1,336,800 | |
| $174.82 | +7.68 | +4.6% | $185.59 | $187.91 | $173.65 | 2,072,600 |
- Ticker
- NYSE:AVY
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Avery Dennison Announces Third Quarter 2026 Results
Latest earnings call · Oct 29, 2026
Avery Dennison (NYSE:AVY) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 29, 2026
Q3 2026 Earnings Presentation
Earnings · 17 slides
Calls
Replays
Avery Dennison (NYSE:AVY) Q3 2026 Earnings Call
Thu, Oct 29, 2026 · 11:00 AM ET
Watch TranscriptAvery Dennison (NYSE:AVY) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 11:00 AM ET
Watch TranscriptAvery Dennison (NYSE:AVY) Q1 2026 Earnings Call
Tue, Apr 28, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Avery Dennison Announces Third Quarter 2026 Results
Oct 29, 2026
Closed $182.06 (+0.8%) on Oct 29, 2026
Avery Dennison Declares Quarterly Dividend
Oct 23, 2026
Closed $181.83 (-1.5%) on Oct 23, 2026
Avery Dennison Names Helen Sheirbon President, Solutions Group
Oct 12, 2026
Closed $167.65 (-0.1%) on Oct 12, 2026
Avery Dennison to Webcast Third Quarter 2026 Earnings Conference Call
Oct 1, 2026
Closed $171.62 (+0.6%) on Oct 1, 2026
Avery Dennison to Host High-Value Category Investor Showcase
Sep 16, 2026
Closed $172.28 (+0.4%) on Sep 16, 2026
NFC & QR-Enabled Consumer-Facing Smart Labels Market Report 2026–2035: Evaluating $28.6 Billion Forecast, QR Dominance, and Strategies of Avery Dennison, Zebra, CCL Industries, and Checkpoint Systems
Aug 14, 2026
Closed $178.93 (-0.6%) on Aug 14, 2026
Investor Presentation
Aug 10, 2026
Closed $178.35 (+0.7%) on Aug 10, 2026
Avery Dennison Announces Second Quarter 2026 Results
Jul 30, 2026
Closed $174.82 (+4.6%) on Jul 30, 2026
Avery Dennison Names Danny Allouche President, Materials Group
Jun 4, 2026
Closed $153.25 (-1.7%) on Jun 4, 2026
Avery Dennison: Materials Group names Matthias “Matt” Liebert as general manager for Taylor Adhesives
May 18, 2026
Closed $156.84 (+0.4%) on May 18, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 17 slides · Oct 29, 2026
Investor Day (September 2026)
Investor day · 62 slides · Sep 23, 2026
Investor Presentation (2026)
Investor deck · 21 slides · Sep 2, 2026
Investor Presentation (August 2026)
Investor deck · 48 slides · August 2026
Avery Dennison Corporation on 6ix
- News releases
- 20 in the last 12 months · 32 in all · newest Oct 29, 2026 · oldest 2025
- Calls
- 32 calls with a replay · 32 with a transcript · latest Oct 29, 2026
- Decks
- 115 decks · latest Oct 29, 2026
Where Avery Dennison Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:AVY · Home listing · This page | NYSE | United States | USD |
| BCBA:AVY | BCBA | Argentina | ARS |
| gettex:AV3 | gettex | Germany | EUR |
| Tradegate:AV3 | Tradegate | Germany | EUR |
| LS Exchange:850354 | LS Exchange | Germany | EUR |
| BCBA:AVYD | BCBA | Argentina | USD |
| B3:A1VY34 | B3 | Brazil | BRL |
| BMV:AVY | BMV | Mexico | MXN |
| Lang & Schwarz:850354 | Lang & Schwarz | Germany | EUR |
| Frankfurt:AV3 | Frankfurt | Germany | EUR |
| Stuttgart:AV3 | Stuttgart | Germany | EUR |
| LSE:0HJR | LSE | United Kingdom | USD |
| Hamburg:AV3 | Hamburg | Germany | EUR |
| Milan:1AVY | Milan | Italy | EUR |
| Munich:AV3 | Munich | Germany | EUR |
| BX Swiss:AV3 | BX Swiss | Switzerland | CHF |
| Dusseldorf:AV3 | Dusseldorf | Germany | EUR |
| BIVA:AVY | BIVA | Mexico | MXN |
| BOATS:AVY | BOATS | United States | USD |
| BCBA:AVY.B | BCBA | Argentina | ARS |
| BCBA:AVYC | BCBA | Argentina | USD |
| BCBA:AVYCB | BCBA | Argentina | USD |
| BCBA:AVYDB | BCBA | Argentina | USD |
| BCBA:AVY.CI | BCBA | Argentina | ARS |
| Hanover:AV3 | Hanover | Germany | EUR |
| Xetra:AV3 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Avery Dennison Corporation.