Avery Dennison Corporation
AVYNYSEConsumer Cyclical● Active
$155.18
+$1.93(+1.26%)
Market Cap$11.9B
P/E Ratio—
52W High$199.54
52W Low$152.68
Avery Dennison Corporation（AVY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$233.48
Jul 23, 2024
-33.5% from here
5-Year Low5Y
$151.62
Jun 16, 2022
+2.3% from low
IPO Priceadj.
$2.59
Apr 4, 1977
+5.9K% since IPO
1 Year Ago
$179.64
Jun 9, 2025
-13.6% in 1Y
5 Years Ago
$218.27
Jun 8, 2021
-28.9% in 5Y
10 Years Ago
$76.46
Jun 8, 2016
+103.0% in 10Y
Historical Price Data · AVY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $153.55 | $156.23 | $152.73 | $155.18 | $155.18 | 589K | +1.06% |
| Jun 4, 2026 | $157.92 | $158.58 | $152.55 | $153.25 | $153.25 | 457K | -2.96% |
| Jun 3, 2026 | $155.50 | $157.78 | $155.30 | $155.89 | $155.89 | 741K | +0.25% |
| Jun 2, 2026 | $155.43 | $157.80 | $154.94 | $157.04 | $157.04 | 1.0M | +1.04% |
| Jun 1, 2026 | $157.11 | $157.55 | $155.15 | $155.48 | $155.48 | 537K | -1.04% |
| May 29, 2026 | $160.64 | $161.49 | $158.97 | $159.07 | $159.07 | 1.1M | -0.98% |
| May 28, 2026 | $158.91 | $161.68 | $157.89 | $161.18 | $161.18 | 560K | +1.43% |
| May 27, 2026 | $161.17 | $163.50 | $159.38 | $160.52 | $160.52 | 688K | -0.40% |
| May 26, 2026 | $160.01 | $160.64 | $158.58 | $159.80 | $159.80 | 626K | -0.13% |
| May 22, 2026 | $159.26 | $160.55 | $158.40 | $159.66 | $159.66 | 469K | +0.25% |
| May 21, 2026 | $156.62 | $160.00 | $155.00 | $158.90 | $158.90 | 623K | +1.46% |
| May 20, 2026 | $153.99 | $158.46 | $152.68 | $158.32 | $158.32 | 808K | +2.81% |
| May 19, 2026 | $156.43 | $157.63 | $154.08 | $154.26 | $154.26 | 572K | -1.39% |
| May 18, 2026 | $156.51 | $159.27 | $156.11 | $156.84 | $156.84 | 549K | +0.21% |
| May 15, 2026 | $158.47 | $159.10 | $156.02 | $156.21 | $156.21 | 647K | -1.43% |
| May 14, 2026 | $159.72 | $160.68 | $158.44 | $159.11 | $159.11 | 578K | -0.38% |
| May 13, 2026 | $160.29 | $162.00 | $158.28 | $158.74 | $158.74 | 706K | -0.97% |
| May 12, 2026 | $162.59 | $163.25 | $160.02 | $160.11 | $160.11 | 771K | -1.53% |
| May 11, 2026 | $163.78 | $163.78 | $161.38 | $162.02 | $162.02 | 706K | -1.07% |
| May 8, 2026 | $166.08 | $166.09 | $163.07 | $163.51 | $163.51 | 539K | -1.55% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AVY
Jan 1 → Dec 31 · 6 years2026-14.6%$181.70 → $155.18
-14.6%
2025-3.1%$187.62 → $181.88
-3.1%
2024-5.8%$198.70 → $187.13
-5.8%
2023+11.1%$182.00 → $202.16
+11.1%
2022-16.5%$216.81 → $181.00
-16.5%
2021-0.7%$218.15 → $216.57
-0.7%
Best Year2023 · +11.1%
Worst Year2022 · -16.5%
Positive Years1 / 6
Avg Annual Return-4.9%
6Y Total Return-28.9%
6Y CAGR~-5.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in AVY?
If you invested $1,000 in AVY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,030
Total Return+103.0%
CAGR~+7.3% / yr
Profit+$1,030
Based on Jun 8, 2016 · $76.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Avery Dennison Corporation（AVY）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $155.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AVY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AVY 历史股价FMP 日线复权 OHLCV