American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Avery Dennison Corp.

AVY Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AVY historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AVY by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 30, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jun 02, 2026
Ro Khanna House / D Sale $1,001 - $15,000 May 27, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 15, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 24, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Apr 13, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 29, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 29, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jul 25, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jul 25, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 May 19, 2025
Robert Bresnahan House / R Sale $1,001 - $15,000 Apr 08, 2025
Robert Bresnahan House / R Sale $1,001 - $15,000 Feb 25, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Feb 25, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Feb 19, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 22, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 17, 2025
John James House / R Sale $1,001 - $15,000 Sep 04, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 02, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 10, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Nov 03, 2023
Lois Frankel House / D Sale $1,001 - $15,000 Sep 08, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 29, 2023
Ro Khanna House / D Sale $1,001 - $15,000 May 23, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Mar 24, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Nov 02, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 29, 2022
Michael T. McCaul House / R Sale $50,001 - $100,000 Sep 02, 2022
Michael T. McCaul House / R Sale $50,001 - $100,000 Sep 02, 2022
Michael T. McCaul House / R Purchase $1,001 - $15,000 N/A
Michael T. McCaul House / R Purchase $1,001 - $15,000 Jun 29, 2022
Michael T. McCaul House / R Purchase $15,001 - $50,000 Jun 03, 2022
Michael T. McCaul House / R Purchase $15,001 - $50,000 Jun 03, 2022
Ro Khanna House / D Sale $15,001 - $50,000 May 23, 2022
Ro Khanna House / D Purchase $15,001 - $50,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Michael T. McCaul House / R Sale $1,001 - $15,000 May 05, 2022
Michael T. McCaul House / R Sale $1,001 - $15,000 May 05, 2022
Lois Frankel House / D Purchase $1,001 - $15,000 Apr 25, 2022
Michael T. McCaul House / R Purchase $50,001 - $100,000 Mar 31, 2022
Michael T. McCaul House / R Purchase $100,001 - $250,000 Mar 31, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Feb 17, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Dec 07, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Oct 07, 2021
Michael T. McCaul House / R Sale $50,001 - $100,000 May 26, 2021
Michael T. McCaul House / R Sale $50,001 - $100,000 May 26, 2021
Michael T. McCaul House / R Sale $50,001 - $100,000 May 19, 2021
Michael T. McCaul House / R Sale $50,001 - $100,000 May 19, 2021
AVY Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AVY Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AVY Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AVY holdings by institutional investors

Insider Trading

Quarterly net insider trading by AVY's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Jul 20, 2026 Issue: Science/Technology
  • $7,200 Apr 20, 2026 Issue: Science/Technology Law Enforcement/Crime/Criminal Justice Tariff (miscellaneous tariff bills)
  • $7,200 Jan 20, 2026 Issue: Science/Technology Tariff (miscellaneous tariff bills) Health Issues
  • $10,000 Oct 20, 2025 Issue: Science/Technology Environment/Superfund
  • $10,000 Jul 21, 2025 Issue: Science/Technology Transportation Environment/Superfund Trade (domestic/foreign) Tariff (miscellaneous tariff bills)
  • $10,000 Apr 21, 2025 Issue: Science/Technology
  • $60,000 Jan 21, 2025 Issue: Science/Technology
  • $20,000 Oct 21, 2024 Issue: Science/Technology
  • $20,000 Jul 21, 2021 Issue: Science/Technology
  • $30,000 Apr 09, 2012 Issue: Transportation
  • $50,000 Jan 14, 2012 Issue: Transportation
  • $50,000 Oct 06, 2011 Issue: Transportation
  • $10,000 Jul 28, 2011 Issue: None
  • $20,000 Jul 13, 2011 Issue: Taxation/Internal Revenue Code
  • $90,000 Jul 11, 2011 Issue: Taxation/Internal Revenue Code Transportation
  • $20,000 Apr 19, 2011 Issue: Taxation/Internal Revenue Code
  • $90,000 Apr 07, 2011 Issue: Consumer Issues/Safety/Products Taxation/Internal Revenue Code Transportation
  • $20,000 Jan 20, 2011 Issue: Roads/Highway
  • $90,000 Jan 13, 2011 Issue: Transportation Taxation/Internal Revenue Code Foreign Relations
  • $20,000 Oct 28, 2010 Issue: Roads/Highway
  • $90,000 Oct 11, 2010 Issue: Foreign Relations Transportation Taxation/Internal Revenue Code
  • $20,000 Jul 28, 2010 Issue: Roads/Highway
  • $90,000 Jul 01, 2010 Issue: Transportation Taxation/Internal Revenue Code Foreign Relations
  • $90,000 Apr 05, 2010 Issue: Foreign Relations Taxation/Internal Revenue Code Transportation
  • $90,000 Jan 03, 2010 Issue: Foreign Relations Taxation/Internal Revenue Code Transportation
  • $60,000 Oct 12, 2009 Issue: Transportation Taxation/Internal Revenue Code Foreign Relations
  • $10,000 Jul 13, 2009 Issue: Transportation
  • $30,000 Jul 10, 2009 Issue: Government Issues Transportation
  • $10,000 Jun 10, 2009 Issue: Roads/Highway
  • $30,000 Apr 17, 2009 Issue: Government Issues Transportation
  • $30,000 Oct 19, 2008 Issue: Government Issues
  • $30,000 Jul 24, 2008 Issue: Government Issues
  • $30,000 Apr 20, 2008 Issue: Government Issues
  • $60,000 Jan 28, 2008 Issue: Government Issues
  • $60,000 Aug 10, 2007 Issue: Government Issues
  • $48,000 Feb 13, 2007 Issue: Government Issues
  • $40,000 Aug 31, 2006 Issue: Government Issues
  • $50,000 Feb 14, 2006 Issue: Government Issues
  • $50,000 Aug 18, 2005 Issue: None
  • $50,000 Feb 23, 2005 Issue: Government Issues
  • $45,000 Jul 29, 2004 Issue: Government Issues
Revolving Door

Former government officials who have lobbied for AVY

6 former government officials from 3 congressional offices at 2 lobbying firms have lobbied for AVY, most recently Jul 20, 2026.

  • Mason Heilman Congress Correspondence Manager, Sen. Reed; Legislative Correspondent, Rep. Deutch Formerly Reed · AVERY DENNISON CORPORATION · Jul 20, 2026
  • Joseph Brazauskas Other Cnsl, HComm on Oversight and Gov't Reform(2011-2015).SrCnsl, Env. Subcomm Staff Dir, H Science Space&TechComm(2015-2018).Assoc Dep. GC, USEPA (2018-2019).Assoc Admin Off. Cong&Intgvmt Relations(2019-2021).SrCnsl, HComm on Oversight&Reform(21-22) Formerly Cnsl, HComm on Oversight and Gov't Reform(2011-2015).SrCnsl, Env. Subcomm Staff · BRACEWELL LLP · Jul 15, 2026
  • Cynthia M. Lummis
    John Edwards Senate Office of Sen. Cynthia Lummis (2021-2023), EPA Senior Advisor for Senate Affairs (2019-2021), Office of Sen. Bob Corker (2015-2019) Formerly with Cynthia M. Lummis · BRACEWELL LLP · Jul 15, 2026
  • Kyle Spencer Other New Fellow, Governor Mike Pence (2013-2014); Law clerk, Governor Mike Pence (2015) Formerly Fellow, Governor Mike Pence (2013-2014); Law clerk, Governor Mike Pence (2015) · BRACEWELL LLP · Oct 17, 2024
  • Rodney P. Frelinghuysen
    Edward Krenik House Assoc. Admin. Cong. Affairs, EPA (2001-03); Leg. Director, Rep. Frelinghuysen (1994-2001); Leg. Asst./Assoc. Staff Rep. Dean Gallo (1989-94); Leg. Asst. Sen. Durenberger (1987-89) Formerly with Rodney P. Frelinghuysen · BRACEWELL LLP · Apr 18, 2022
  • Kamala D. Harris
    Yasmin Nelson Senate Senior Policy Advisor, Sen. Harris (2019-2021); Leg. Asst., Sen. Harris (2017-2019); Tax Policy Analyst, Committee on Finance (2016-2017); Leg. Aide, Sen. Stabenow (2015-2016); Staff Asst., Sen. Booker (2014- 2015) Formerly with Kamala D. Harris · BRACEWELL LLP · Oct 20, 2021
Corporate Lobbying

AVY Estimated quarterly lobbying spending

Revenue Breakdown

AVY Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AVY Income Statement
AVY Balance Sheet
AVY Cash Flow
U.S. Patents

New AVY patent grants

  • Patent Title: Fastener set Nov. 23, 2021
  • Patent Title: Fastener Nov. 16, 2021
  • Patent Title: Cap for a nose of a fastening apparatus Jun. 29, 2021
  • Patent Title: Fastening apparatus Jun. 29, 2021
  • Patent Title: Fastening apparatus Jun. 29, 2021
  • Patent Title: Catheter dressing Jun. 25, 2019
  • Patent Title: Medical connection pad Jun. 11, 2019
  • Patent Title: Fastener Dec. 25, 2018
  • Patent Title: Fastener Dec. 11, 2018
  • Patent Title: Fastener Dec. 11, 2018
  • Patent Title: Fastener Dec. 11, 2018
  • Patent Title: Machine direction oriented polymeric films and methods of making the same Jun. 26, 2018
  • Patent Title: Pouch with applied tape Dec. 13, 2016
  • Patent Title: Pouch with applied tape Nov. 08, 2016
  • Patent Title: Antenna Jun. 21, 2016
  • Patent Title: Note sheets and related pads of note sheets Mar. 29, 2016
  • Patent Title: Notched fastener strip Sep. 15, 2015
  • Patent Title: Reclosable package Aug. 18, 2015
  • Patent Title: Rfid antenna Dec. 23, 2014
  • Patent Title: Rfid antenna Dec. 23, 2014
  • Patent Title: Antenna Nov. 11, 2014
  • Patent Title: Rfid inlay Nov. 04, 2014
  • Patent Title: Rfid inlay Nov. 04, 2014
  • Patent Title: Antenna Oct. 28, 2014
  • Patent Title: Rfid inlay Oct. 21, 2014
  • Patent Title: Rfid inlay Oct. 21, 2014
  • Patent Title: Rfid inlay Oct. 21, 2014
  • Patent Title: Antenna Oct. 21, 2014
  • Patent Title: Antenna for use with radio frequency identification devices Oct. 21, 2014
  • Patent Title: Antenna Sep. 16, 2014
  • Patent Title: Antenna Sep. 16, 2014
  • Patent Title: Antenna Aug. 12, 2014
  • Patent Title: Rfid antenna Aug. 05, 2014
  • Patent Title: Rfid antenna Jul. 29, 2014
  • Patent Title: Rfid antenna Jul. 22, 2014
  • Patent Title: Antenna Jul. 15, 2014
  • Patent Title: Antenna Jul. 08, 2014
  • Patent Title: Antenna Jul. 01, 2014
  • Patent Title: Rfid device Jun. 03, 2014
  • Patent Title: Rfid antenna May. 13, 2014
  • Patent Title: Rfid antenna May. 06, 2014
  • Patent Title: Label sheet Mar. 27, 2012
  • Patent Title: Method of making a label sheet Mar. 27, 2012
  • Patent Title: Card sheet construction Feb. 07, 2012
  • Patent Title: Card sheet construction Jan. 10, 2012
  • Patent Title: Printable snap-breakable polymer sheet Oct. 04, 2011
  • Patent Title: Card sheet construction with opposing registered cut lines Sep. 20, 2011
  • Patent Title: Assembly for passing through a printer or copier and separating out into individual printed media Sep. 07, 2010
  • Patent Title: Laser or ink jet printable business card system Sep. 07, 2010
  • Patent Title: High strength, flexible, foldable printable sheet technique Apr. 20, 2010
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to AVY from public contracts

AVY News

Recent insights relating to AVY

CNBC Recommendations

Recent picks made for AVY stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AVY

AVY Analyst Ratings

AVY Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AVY Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AVY stock a Buy, Sell, or Hold?

  • What is the price target for $AVY stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AVY Top Shareholders
Shareholder
Shares Held
AVY Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AVY stock?

  • Who owns the most shares of $AVY stock?

  • What funds own $AVY stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AVY Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AVY Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AVY

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.

  • Address Mentor, OH
  • Market Cap 12.8 billion
  • Employees 35,000
  • Industrial Classification Converted Paper & Paperboard Prods (No Contaners/Boxes)

Avery Dennison Corp. (AVY) Historical Stock Prices

Avery Dennison Corp. (AVY) closed at $169.01 on September 24, 2026. Over the past year its adjusted close ranged from $152.14 to $194.10. Daily prices go back to January 2, 2014, 3,201 trading days in all.

  • 1 month-5.54%
  • 3 months+3.26%
  • Year to date-5.47%
  • 1 year+6.55%
  • 3 years-3.19%
  • 5 years-14.65%
  • Max+338.05%
See every congressional and insider trade on the AVY price chart

Quiver Premium charts AVY's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 172.64 173.35 168.41 169.01 169.01 629,258
Sep 23, 2026 170.68 173.85 170.68 172.66 172.66 541,835
Sep 22, 2026 171.53 172.84 169.93 172.09 172.09 769,503
Sep 21, 2026 172.39 172.39 168.06 169.33 169.33 761,838
Sep 18, 2026 171.50 171.50 167.69 167.71 167.71 2,698,635
Sep 17, 2026 173.84 174.00 170.90 171.09 171.09 788,188
Sep 16, 2026 172.24 174.63 171.26 172.28 172.28 1,063,886
Sep 15, 2026 170.65 171.61 169.20 171.52 171.52 694,034
Sep 14, 2026 170.02 172.17 169.14 170.92 170.92 793,486
Sep 11, 2026 171.28 171.83 168.83 169.38 169.38 796,263
Sep 10, 2026 168.63 170.46 167.69 168.77 168.77 871,308
Sep 9, 2026 169.89 171.57 168.75 169.79 169.79 747,589
Sep 8, 2026 173.81 173.81 166.85 170.70 170.70 932,569
Sep 4, 2026 171.99 175.45 170.38 175.06 175.06 774,369
Sep 3, 2026 175.13 175.59 169.93 173.03 173.03 814,049
Sep 2, 2026$1 dividend 172.66 176.46 171.07 174.42 174.42 904,335
Sep 1, 2026 173.66 175.97 172.96 173.07 172.08 888,973
Aug 31, 2026 176.88 177.46 173.72 174.11 173.12 7,317,952
Aug 28, 2026 179.37 181.24 176.60 177.75 176.74 775,430
Aug 27, 2026 180.86 181.59 178.26 178.34 177.32 518,887
Aug 26, 2026 181.42 183.08 179.31 182.33 181.29 787,849
Aug 25, 2026 185.08 185.65 179.55 179.95 178.92 692,799
Aug 24, 2026 184.55 185.77 182.02 183.69 182.64 657,498
Aug 21, 2026 183.85 185.42 181.60 183.71 182.66 478,060
Aug 20, 2026 180.84 184.11 179.10 182.68 181.64 554,753
Aug 19, 2026 177.39 184.48 176.40 183.16 182.12 627,892
Aug 18, 2026 177.65 179.77 176.29 177.71 176.70 671,942
Aug 17, 2026 175.55 177.91 174.20 176.62 175.61 721,163
Aug 14, 2026 176.65 179.58 176.28 178.93 177.91 702,559
Aug 13, 2026 182.16 182.76 177.33 180.01 178.98 1,030,275
Aug 12, 2026 178.38 181.94 177.15 181.03 180.00 755,108
Aug 11, 2026 177.18 180.36 175.22 179.73 178.71 668,056
Aug 10, 2026 175.47 178.38 172.05 178.35 177.33 730,980
Aug 7, 2026 173.51 178.00 173.39 177.18 176.17 664,522
Aug 6, 2026 176.93 176.93 172.57 173.99 173.00 785,866
Aug 5, 2026 173.71 175.69 171.10 175.58 174.58 822,531
Aug 4, 2026 171.61 174.16 169.41 173.30 172.31 895,765
Aug 3, 2026 172.45 174.38 169.54 172.27 171.29 888,058
Jul 31, 2026 172.27 174.17 167.87 169.73 168.76 1,336,924
Jul 30, 2026 185.59 187.91 173.65 174.82 173.82 2,072,626
Jul 29, 2026 166.60 167.88 165.39 167.14 166.19 1,052,066
Jul 28, 2026 165.89 171.15 165.89 169.13 168.17 969,790
Jul 27, 2026 161.84 164.51 161.05 163.03 162.10 788,818
Jul 24, 2026 155.69 161.42 155.20 160.90 159.98 678,380
Jul 23, 2026 155.92 157.50 154.72 155.20 154.31 877,533
Jul 22, 2026 156.65 158.20 155.80 157.68 156.78 643,053
Jul 21, 2026 158.10 158.54 155.18 155.75 154.86 905,087
Jul 20, 2026 162.52 162.52 157.28 158.36 157.46 612,142
Jul 17, 2026 163.37 165.66 159.73 160.41 159.50 694,832
Jul 16, 2026 157.37 163.17 156.87 163.06 162.13 874,203
Jul 15, 2026 157.57 159.00 156.46 156.79 155.90 611,483
Jul 14, 2026 159.76 160.34 156.82 157.16 156.26 508,159
Jul 13, 2026 161.31 162.61 158.90 159.24 158.33 680,188
Jul 10, 2026 159.99 162.38 159.70 160.71 159.79 479,973
Jul 9, 2026 158.03 161.47 157.25 159.07 158.16 790,081
Jul 8, 2026 161.91 162.45 156.08 157.95 157.05 1,074,507
Jul 7, 2026 167.84 168.88 164.29 164.35 163.41 516,501
Jul 6, 2026 166.04 166.23 163.25 166.04 165.09 608,736
Jul 2, 2026 164.34 167.03 163.50 166.97 166.02 658,068
Jul 1, 2026 162.81 164.90 161.04 163.12 162.19 614,724
Jun 30, 2026 163.10 163.14 161.39 162.35 161.43 490,129
Jun 29, 2026 163.91 164.97 161.63 163.32 162.39 745,440
Jun 26, 2026 165.87 165.97 162.86 165.76 164.81 1,019,504
Jun 25, 2026 163.37 168.00 162.50 164.61 163.67 692,353
Jun 24, 2026 159.24 164.39 158.24 163.15 162.22 897,333
Jun 23, 2026 157.84 159.08 157.01 157.86 156.96 587,663
Jun 22, 2026 157.74 159.65 156.61 157.48 156.58 637,681
Jun 18, 2026 160.60 162.82 157.92 158.68 157.78 1,505,774
Jun 17, 2026 160.58 163.78 158.18 159.55 158.64 777,763
Jun 16, 2026 160.54 162.97 160.54 161.92 161.00 554,370
Jun 15, 2026 161.07 162.03 159.80 159.82 158.91 624,932
Jun 12, 2026 160.33 161.29 158.51 159.25 158.34 852,487
Jun 11, 2026 155.52 160.19 154.41 158.75 157.84 956,882
Jun 10, 2026 160.37 160.39 156.00 156.07 155.18 1,078,553
Jun 9, 2026 154.26 159.39 153.71 159.35 158.44 964,785
Jun 8, 2026 153.75 154.18 152.42 153.01 152.14 495,634
Jun 5, 2026 153.55 156.23 152.73 155.18 154.29 589,036
Jun 4, 2026 157.92 158.58 152.55 153.25 152.38 456,585
Jun 3, 2026$1 dividend 155.50 157.78 155.30 155.89 155.00 740,890
Jun 2, 2026 155.43 157.80 154.94 157.04 155.15 1,006,819
Jun 1, 2026 157.11 157.55 155.15 155.48 153.61 536,981
May 29, 2026 160.64 161.49 158.97 159.07 157.16 1,074,075
May 28, 2026 158.91 161.68 157.89 161.18 159.24 559,774
May 27, 2026 161.17 163.50 159.38 160.52 158.59 687,471
May 26, 2026 160.01 160.64 158.58 159.80 157.88 626,321
May 22, 2026 159.26 160.55 158.40 159.66 157.74 468,812
May 21, 2026 156.62 160.00 155.00 158.90 156.99 623,263
May 20, 2026 153.99 158.46 152.68 158.32 156.41 808,196
May 19, 2026 156.43 157.62 154.08 154.26 152.40 571,600
May 18, 2026 156.51 159.27 156.11 156.84 154.95 548,762
May 15, 2026 158.47 159.10 156.02 156.21 154.33 646,747
May 14, 2026 159.72 160.68 158.44 159.11 157.19 577,883
May 13, 2026 160.29 162.00 158.28 158.74 156.83 705,936
May 12, 2026 162.59 163.25 160.02 160.11 158.18 771,334
May 11, 2026 163.78 163.78 161.38 162.02 160.07 705,568
May 8, 2026 166.08 166.09 163.07 163.51 161.54 539,388
May 7, 2026 167.00 169.07 164.48 165.53 163.54 894,994
May 6, 2026 165.60 169.13 165.33 166.68 164.67 649,380
May 5, 2026 160.73 163.79 159.19 161.97 160.02 633,599
May 4, 2026 161.93 163.78 159.63 160.46 158.53 774,279
May 1, 2026 164.82 165.11 162.90 163.03 161.07 656,242
Apr 30, 2026 163.33 167.03 162.81 163.93 161.96 794,023
Apr 29, 2026 163.99 166.00 161.55 162.95 160.99 862,883
Apr 28, 2026 167.89 173.07 166.38 166.49 164.49 1,107,163
Apr 27, 2026 165.50 167.60 164.46 164.98 162.99 779,565
Apr 24, 2026 166.68 167.55 165.11 165.50 163.51 464,295
Apr 23, 2026 168.10 170.14 166.38 167.43 165.41 499,345
Apr 22, 2026 170.15 170.95 166.87 167.05 165.04 518,092
Apr 21, 2026 172.88 173.34 169.15 169.46 167.42 474,306
Apr 20, 2026 172.08 173.75 170.68 172.12 170.05 461,530
Apr 17, 2026 167.47 173.88 167.47 172.48 170.40 639,431
Apr 16, 2026 167.47 168.89 165.31 166.27 164.27 1,005,065
Apr 15, 2026 170.25 170.97 167.65 168.03 166.01 501,658
Apr 14, 2026 171.69 172.07 170.10 170.85 168.79 403,455
Apr 13, 2026 170.72 172.40 168.16 172.22 170.15 559,271
Apr 10, 2026 174.22 174.42 170.52 171.16 169.10 634,021
Apr 9, 2026 173.66 175.31 172.48 173.81 171.72 450,832
Apr 8, 2026 171.99 175.98 171.28 175.31 173.20 571,011
Apr 7, 2026 168.08 169.24 166.20 167.50 165.48 564,648
Apr 6, 2026 169.98 171.16 169.31 169.35 167.31 639,108
Apr 2, 2026 171.51 173.74 169.62 171.47 169.41 468,243
Apr 1, 2026 172.93 176.51 172.81 173.10 171.02 550,644
Mar 31, 2026 170.02 173.09 168.36 172.68 170.60 820,328
Mar 30, 2026 169.45 172.80 167.09 168.15 166.13 597,292
Mar 27, 2026 167.32 169.59 166.47 167.78 165.76 698,939
Mar 26, 2026 169.98 172.29 167.57 168.52 166.49 546,370
Mar 25, 2026 168.12 171.33 166.95 170.64 168.59 797,088
Mar 24, 2026 163.20 166.72 163.01 165.92 163.92 482,508
Mar 23, 2026 164.42 167.30 163.63 164.84 162.86 708,250
Mar 20, 2026 163.14 164.66 160.44 161.16 159.22 997,357
Mar 19, 2026 163.78 164.93 160.62 162.99 161.03 722,199
Mar 18, 2026 169.76 171.09 164.51 164.67 162.69 723,592
Mar 17, 2026 173.36 174.37 170.75 171.11 169.05 514,317
Mar 16, 2026 171.79 173.42 171.72 171.95 169.88 598,448
Mar 13, 2026 172.82 173.12 170.19 170.77 168.71 752,610
Mar 12, 2026 174.08 174.08 169.04 171.01 168.95 898,665
Mar 11, 2026 173.71 175.30 172.43 174.56 172.46 704,565
Mar 10, 2026 176.12 177.39 173.66 174.30 172.20 918,878
Mar 9, 2026 177.55 177.69 174.38 176.47 174.35 742,664
Mar 6, 2026 182.81 182.81 178.03 179.64 177.48 486,444
Mar 5, 2026 185.79 186.86 183.20 183.73 181.52 817,342
Mar 4, 2026$0.94 dividend 189.43 189.85 186.17 187.20 184.95 617,450
Mar 3, 2026 191.32 193.15 187.15 190.64 187.40 491,979
Mar 2, 2026 194.97 196.08 192.94 194.97 191.66 500,186
Feb 27, 2026 193.06 197.16 192.40 196.35 193.02 645,994
Feb 26, 2026 194.92 194.92 192.36 192.94 189.66 604,192
Feb 25, 2026 197.00 197.51 191.38 192.79 189.52 654,259
Feb 24, 2026 197.45 199.54 196.01 197.45 194.10 432,818
Feb 23, 2026 195.61 196.94 194.16 196.62 193.28 609,152
Feb 20, 2026 193.69 196.99 191.97 196.92 193.58 650,157
Feb 19, 2026 195.30 196.72 193.14 193.60 190.31 388,353
Feb 18, 2026 194.03 195.93 193.17 195.41 192.09 328,495
Feb 17, 2026 195.71 197.49 192.60 194.39 191.09 374,426
Feb 13, 2026 195.19 196.90 193.76 195.80 192.48 518,708
Feb 12, 2026 193.71 197.54 193.57 195.55 192.23 646,288
Feb 11, 2026 190.84 193.88 189.18 192.78 189.51 518,831
Feb 10, 2026 189.89 191.91 188.15 190.67 187.43 515,029
Feb 9, 2026 190.73 191.74 189.18 189.46 186.24 636,308
Feb 6, 2026 193.58 194.72 190.82 191.51 188.26 922,776
Feb 5, 2026 193.37 196.00 191.04 192.88 189.61 1,472,020
Feb 4, 2026 185.74 194.28 183.95 193.13 189.85 1,654,221
Feb 3, 2026 185.42 189.05 185.09 186.82 183.65 1,018,109
Feb 2, 2026 185.32 187.33 184.17 187.09 183.91 770,273
Jan 30, 2026 183.94 185.90 182.39 185.51 182.36 555,334
Jan 29, 2026 185.61 186.46 183.90 185.38 182.23 398,183
Jan 28, 2026 186.82 186.95 183.90 184.87 181.73 462,369
Jan 27, 2026 187.97 188.35 185.85 186.94 183.77 394,285
Jan 26, 2026 188.35 188.73 186.20 188.31 185.11 425,483
Jan 23, 2026 185.38 187.47 184.66 187.43 184.25 495,075
Jan 22, 2026 185.46 187.42 184.55 185.94 182.78 398,187
Jan 21, 2026 184.00 186.21 183.00 185.87 182.72 560,375
Jan 20, 2026 186.42 187.00 181.64 182.21 179.12 493,399
Jan 16, 2026 188.01 188.81 185.78 188.65 185.45 767,156
Jan 15, 2026 188.37 190.34 186.86 189.08 185.87 597,569
Jan 14, 2026 187.96 190.00 186.12 188.38 185.18 516,000
Jan 13, 2026 188.34 189.67 186.53 187.73 184.54 568,027
Jan 12, 2026 188.88 190.37 187.53 187.97 184.78 388,095
Jan 9, 2026 185.86 188.93 184.98 188.40 185.20 794,703
Jan 8, 2026 179.04 189.60 179.04 186.02 182.86 1,058,379
Jan 7, 2026 181.80 183.12 179.28 180.53 177.47 529,367
Jan 6, 2026 181.12 183.05 180.46 182.04 178.95 723,789
Jan 5, 2026 180.29 182.51 179.71 180.54 177.47 821,310
Jan 2, 2026 181.70 183.22 179.36 182.44 179.34 824,965
Dec 31, 2025 182.49 183.97 181.37 181.88 178.79 515,009
Dec 30, 2025 182.12 183.94 181.75 183.16 180.05 751,759
Dec 29, 2025 181.69 183.68 181.69 182.65 179.55 530,634
Dec 26, 2025 181.78 183.27 180.62 182.54 179.44 356,798
Dec 24, 2025 181.29 182.22 181.00 181.71 178.63 267,092
Dec 23, 2025 181.32 181.88 180.38 181.22 178.14 772,813
Dec 22, 2025 181.00 181.85 180.46 181.03 177.96 469,898
Dec 19, 2025 184.16 184.16 180.43 181.15 178.07 1,357,971
Dec 18, 2025 184.15 185.25 183.01 183.24 180.13 719,064
Dec 17, 2025 182.16 184.81 181.81 183.86 180.74 729,233
Dec 16, 2025 184.08 184.30 181.16 183.12 180.01 649,270
Dec 15, 2025 182.60 183.90 181.19 183.69 180.57 544,541
Dec 12, 2025 181.86 183.85 181.70 182.60 179.50 804,669
Dec 11, 2025 178.42 182.33 177.26 181.66 178.58 747,986
Dec 10, 2025 173.44 178.00 172.00 177.10 174.09 862,058
Dec 9, 2025 174.59 175.27 172.52 172.94 170.00 530,026
Dec 8, 2025 178.18 179.65 174.02 175.31 172.33 902,872
Dec 5, 2025 174.91 179.64 174.38 179.33 176.29 1,194,827
Dec 4, 2025 176.29 179.08 174.35 174.96 171.99 1,063,481
Dec 3, 2025$0.94 dividend 171.56 175.80 171.03 175.59 172.61 831,281
Dec 2, 2025 173.89 173.89 171.60 172.22 168.40 746,797
Dec 1, 2025 171.69 173.85 170.21 172.53 168.70 654,804
Nov 28, 2025 172.04 173.49 172.04 172.37 168.54 246,510
Nov 26, 2025 169.86 172.98 169.86 172.22 168.40 635,875
Nov 25, 2025 169.35 171.37 168.75 170.49 166.70 614,819
Nov 24, 2025 169.83 171.60 167.14 167.59 163.87 1,213,679
Nov 21, 2025 167.12 173.17 166.92 170.46 166.67 1,325,113
Nov 20, 2025 168.71 170.25 165.89 166.01 162.32 763,597
Nov 19, 2025 168.56 168.96 165.97 168.44 164.70 685,647
Nov 18, 2025 170.68 171.13 168.70 168.73 164.98 617,948
Nov 17, 2025 172.58 173.13 170.65 170.76 166.97 562,386
Nov 14, 2025 175.65 176.24 172.66 172.91 169.07 816,852
Nov 13, 2025 174.10 177.10 173.23 176.41 172.49 770,741
Nov 12, 2025 174.96 175.59 172.34 174.01 170.15 613,046
Nov 11, 2025 174.66 177.24 174.04 174.31 170.44 615,165
Nov 10, 2025 173.90 174.59 171.07 173.59 169.74 484,520
Nov 7, 2025 172.49 174.81 172.18 174.07 170.20 523,002
Nov 6, 2025 174.25 175.80 171.51 171.95 168.13 655,978
Nov 5, 2025 174.31 176.03 171.85 174.52 170.64 898,635
Nov 4, 2025 174.40 175.06 172.80 174.39 170.52 779,256
Nov 3, 2025 174.25 174.34 171.42 174.27 170.40 805,249
Oct 31, 2025 174.32 176.04 173.46 174.89 171.01 676,533
Oct 30, 2025 175.55 178.47 174.66 175.93 172.02 611,472
Oct 29, 2025 178.62 180.20 175.85 176.20 172.29 779,640
Oct 28, 2025 182.01 182.14 179.02 179.17 175.19 502,266
Oct 27, 2025 182.20 182.20 179.10 180.47 176.46 605,952
Oct 24, 2025 187.13 187.68 180.97 181.59 177.56 965,518
Oct 23, 2025 183.53 189.24 183.00 186.28 182.14 1,963,869
Oct 22, 2025 166.58 180.62 166.13 179.04 175.06 1,848,701
Oct 21, 2025 160.83 164.07 160.30 163.53 159.90 1,112,508
Oct 20, 2025 159.76 161.00 159.73 160.25 156.69 752,750
Oct 17, 2025 159.30 160.24 158.31 159.44 155.90 621,874
Oct 16, 2025 159.70 160.60 158.00 159.34 155.80 801,027
Oct 15, 2025 160.24 161.15 158.94 159.58 156.04 631,452
Oct 14, 2025 156.70 160.87 156.23 160.13 156.57 684,038
Oct 13, 2025 159.05 160.50 157.45 157.49 153.99 862,527
Oct 10, 2025 161.54 162.73 158.45 158.67 155.15 634,364
Oct 9, 2025 161.90 162.60 159.75 160.81 157.24 667,938
Oct 8, 2025 161.60 162.58 160.95 161.96 158.36 511,070
Oct 7, 2025 162.97 163.43 159.68 161.37 157.79 576,889
Oct 6, 2025 162.69 163.46 161.90 162.75 159.14 608,350
Oct 3, 2025 162.90 164.09 162.09 163.44 159.81 493,818
Oct 2, 2025 162.16 163.52 162.01 162.68 159.07 505,079
Oct 1, 2025 161.50 163.27 161.50 162.49 158.88 817,543
Sep 30, 2025 159.38 162.36 159.13 162.17 158.57 711,646
Sep 29, 2025 161.13 161.21 159.82 160.42 156.86 449,241
Sep 26, 2025 159.23 161.03 159.01 160.75 157.18 404,299
Sep 25, 2025 160.98 162.63 158.51 158.71 155.19 458,193
Sep 24, 2025 163.08 164.17 161.28 162.22 158.62 481,784

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Avery Dennison Corp. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AVY, per a recent SEC DEF 14A filing. We estimate that the median employee at Avery Dennison Corp is paid $17,126.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation