About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AVY
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Avery Dennison upgraded to Buy at UBS, citing strength in RFID business
- Saudi Arabia sovereign fund raises stakes in Alibaba, Lucid Group in Q2
- Play offense and defense with these barbell stock strategies - BMO
- Avery Dennison declares $0.81 dividend
- Avery Dennison Non-GAAP EPS of $1.92 misses by $0.16, revenue of $2.1B misses by $70M
- Avery Dennison's operations chief will be the new CEO
- Avery Dennison raises dividend by 8%
- Avery Dennison misses Q1 sales estimates, dims full-year forecast
- Avery Dennison reports mixed Q1 earnings; updates FY23 outlook
- Avery Dennison Q1 2023 Earnings Preview
- Packaging Corp. of America leads peers lower after earnings miss
- Avery Dennison prices $400M debt offering
- Avery Dennison declares $0.75 dividend
- Avery Dennison reports Q4 earnings miss; initiates FY23 guidance
- Avery Dennison Q4 2022 Earnings Preview
- Goldman tips stocks poised to best benefit from China's reopening
- Avery Dennison upgraded, Packaging Corp. downgraded at BofA
- Avery Dennison declares $0.75 dividend
- Avery Dennison stock falls on lower-than-expected Q3 profit, 2022 guidance lowered
- Avery Dennison Non-GAAP EPS of $2.46 misses by $0.01, revenue of $2.32B beats by $20M
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 184.71 | 184.17 |
185.02
|
182.09
|
338K | 0.50% | ||||
| Oct 6, 2023 | 183.8 | 181.85 |
184.69
|
180.46
|
482K | 0.55% | ||||
| Oct 5, 2023 | 182.79 | 183.04 |
184.91
|
182.04
|
475K | -0.29% | ||||
| Oct 4, 2023 | 183.32 | 181.71 |
183.56
|
180.07
|
560K | 2.13% | ||||
| Oct 3, 2023 | 179.5 | 179.74 |
182.61
|
179.18
|
434K | -1.11% | ||||
| Oct 2, 2023 | 181.52 | 181.75 |
182.49
|
179.9
|
582K | -0.63% | ||||
| Sep 29, 2023 | 182.67 | 185.12 |
186.92
|
182.39
|
517K | -0.47% | ||||
| Sep 28, 2023 | 183.54 | 182.86 |
183.93
|
181.66
|
447K | 0.83% | ||||
| Sep 27, 2023 | 182.03 | 183.61 |
184.32
|
181.48
|
540K | -0.28% | ||||
| Sep 26, 2023 | 182.54 | 184.12 |
185.39
|
182.54
|
613K | -1.36% | ||||
| Sep 25, 2023 | 185.05 | 180.95 |
185.35
|
180.95
|
517K | 2.32% | ||||
| Sep 22, 2023 | 180.86 | 180.46 |
182.63
|
180.46
|
453K | 0.44% | ||||
| Sep 21, 2023 | 180.07 | 183.38 |
183.51
|
180.02
|
588K | -1.96% | ||||
| Sep 20, 2023 | 183.67 | 183.95 |
186.9
|
183.16
|
492K | 0.81% | ||||
| Sep 19, 2023 | 182.2 | 181.83 |
182.38
|
179.41
|
480K | 0.11% | ||||
| Sep 18, 2023 | 182 | 180.81 |
182.32
|
179.28
|
397K | 0.80% | ||||
| Sep 15, 2023 | 180.56 | 182.9 |
182.9
|
180.07
|
765K | -1.28% | ||||
| Sep 14, 2023 | 182.91 | 182.74 |
183.58
|
181.68
|
484K | 0.93% | ||||
| Sep 13, 2023 | 181.23 | 181.93 |
182.18
|
180.39
|
345K | -0.36% | ||||
| Sep 12, 2023 | 181.88 | 180.33 |
181.96
|
180.33
|
301K | 0.46% | ||||
| Sep 11, 2023 | 181.04 | 182.45 |
182.72
|
179.88
|
263K | -0.01% | ||||
| Sep 8, 2023 | 181.06 | 182.38 |
183.91
|
180.55
|
339K | -0.74% | ||||
| Sep 7, 2023 | 182.41 | 182.9 |
184
|
181.1
|
411K | -0.57% | ||||
| Sep 6, 2023 | 183.45 | 183.99 |
185.53
|
182.92
|
327K | -0.33% | ||||
| Sep 5, 2023 | 184.06 | 187.17 |
187.3
|
183.98
|
412K | -2.62% | ||||
| Sep 1, 2023 | 189.02 | 189.52 |
192.31
|
188.76
|
391K | 0.34% | ||||
| Aug 31, 2023 | 188.38 | 187.64 |
189.39
|
187.03
|
384K | 0.30% | ||||
| Aug 30, 2023 | 187.81 | 187.52 |
188.45
|
187.19
|
287K | 0.15% | ||||
| Aug 29, 2023 | 187.52 | 186.43 |
187.77
|
185.68
|
338K | 0.78% | ||||
| Aug 28, 2023 | 186.06 | 186.12 |
187.94
|
185.41
|
335K | 0.92% | ||||
| Aug 25, 2023 | 184.36 | 182.48 |
185.37
|
181.6
|
557K | 1.56% | ||||
| Aug 24, 2023 | 181.53 | 181.81 |
185.26
|
181.51
|
523K | -0.24% | ||||
| Aug 23, 2023 | 181.97 | 182.19 |
183.46
|
179.97
|
666K | 3.03% | ||||
| Aug 22, 2023 | 176.62 | 177.85 |
179.45
|
176.01
|
366K | -0.59% | ||||
| Aug 21, 2023 | 177.67 | 177.02 |
178.04
|
176.38
|
214K | 0.29% | ||||
| Aug 18, 2023 | 177.15 | 176.6 |
177.76
|
176.55
|
379K | -0.09% | ||||
| Aug 17, 2023 | 177.31 | 179.02 |
181.32
|
176.96
|
399K | -0.55% | ||||
| Aug 16, 2023 | 178.29 | 179.56 |
180.8
|
178.29
|
356K | -1.13% | ||||
| Aug 15, 2023 | 180.32 | 182.69 |
183.78
|
180.05
|
261K | -2.12% | ||||
| Aug 14, 2023 | 184.23 | 183.92 |
184.98
|
183.37
|
288K | -0.39% | ||||
| Aug 11, 2023 | 184.96 | 183.57 |
185.34
|
183.57
|
294K | 0.15% | ||||
| Aug 10, 2023 | 184.69 | 185.02 |
187.1
|
184.37
|
305K | 0.58% | ||||
| Aug 9, 2023 | 183.62 | 184.82 |
186.24
|
183.55
|
333K | -0.52% | ||||
| Aug 8, 2023 | 184.58 | 184.77 |
186.05
|
183.32
|
360K | -1.23% | ||||
| Aug 7, 2023 | 186.88 | 186.91 |
188.13
|
184.79
|
586K | 1.01% | ||||
| Aug 4, 2023 | 185.02 | 185.87 |
188.19
|
184.88
|
426K | -0.08% | ||||
| Aug 3, 2023 | 185.16 | 185.35 |
188.83
|
183.56
|
679K | 0.01% | ||||
| Aug 2, 2023 | 185.15 | 184.08 |
187.26
|
183.44
|
653K | -0.07% | ||||
| Aug 1, 2023 | 185.28 | 182.81 |
186.26
|
181.38
|
646K | 0.69% | ||||
| Jul 31, 2023 | 184.01 | 185.17 |
188.28
|
183.01
|
596K | -0.32% | ||||
| Jul 28, 2023 | 184.6 | 186.04 |
187.39
|
183.5
|
894K | 0.61% | ||||
| Jul 27, 2023 | 183.48 | 182.59 |
185.88
|
181.43
|
1.0M | 1.58% | ||||
| Jul 26, 2023 | 180.62 | 173.42 |
181.36
|
173.27
|
1.3M | 3.41% | ||||
| Jul 25, 2023 | 174.66 | 167.71 |
175.61
|
166.62
|
1.9M | -1.66% | ||||
| Jul 24, 2023 | 177.61 | 178.34 |
179.31
|
176.75
|
588K | -0.43% | ||||
| Jul 21, 2023 | 178.37 | 177.1 |
178.82
|
174.78
|
484K | 0.75% | ||||
| Jul 20, 2023 | 177.04 | 177.5 |
177.77
|
175.46
|
442K | -0.21% | ||||
| Jul 19, 2023 | 177.42 | 177.23 |
178.05
|
176.45
|
484K | 0.05% | ||||
| Jul 18, 2023 | 177.34 | 176.23 |
178.11
|
175.98
|
585K | 0.32% | ||||
| Jul 17, 2023 | 176.78 | 177.34 |
178.88
|
176.24
|
496K | 0% | ||||