Avery Dennison Corporation AVY

Open calendar →

Avery Dennison Corporation Common Stock · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 181.67 → 157.68 · -13.2%
197.450175.230153.010 1 2 3 4 5 6 7 8 9 10 11 12 13,14 15 16 17 18 19 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
156.6500 158.0100 155.9700 157.6800 486,760
158.1000 158.5500 155.1800 155.7500 905,100
162.5200 162.5200 157.2800 158.3600 612,100
Weekend
Weekend
163.3700 165.6700 159.7300 160.4100 694,800
157.3700 163.1700 156.8700 163.0600 874,200
157.5700 159.0000 156.4600 156.7900 611,500
159.7600 160.3400 156.8200 157.1600 508,200
161.3100 162.6100 158.9000 159.2400 680,000
Weekend
Weekend
159.9900 162.3800 159.7000 160.7100 480,000
158.0300 161.4700 157.2500 159.0700 790,100
161.9100 162.4500 156.0800 157.9500 1,074,400
167.8400 168.8800 164.2900 164.3500 516,500
166.0400 166.2300 163.2500 166.0400 608,700
Weekend
Weekend
No trading
164.3400 167.0300 163.5000 166.9700 658,100
162.8100 164.9000 161.0400 163.1200 614,700
163.1000 163.1400 161.3900 162.3500 490,100
163.9100 164.9700 161.6300 163.3200 745,400
Weekend
Weekend
165.8700 165.9700 162.8600 165.7600 1,019,500
163.3700 168.0000 162.5000 164.6100 692,400
159.2400 164.3900 158.2400 163.1500 897,200
157.8400 159.0800 157.0100 157.8600 587,700
157.7400 159.6500 156.6100 157.4800 637,400
Weekend
Weekend
No trading
160.6000 162.8300 157.9200 158.6800 1,505,800
160.5800 163.7800 158.1800 159.5500 777,800
160.5400 162.9700 160.5400 161.9200 554,400
161.0700 162.0300 159.8000 159.8200 624,900
Weekend
Weekend
160.3300 161.3000 158.5100 159.2500 852,500
155.5200 160.1900 154.4100 158.7500 956,800
160.3700 160.3900 156.0000 156.0700 1,078,200
154.2600 159.3900 153.7100 159.3500 964,800
153.7500 154.1800 152.4200 153.0100 495,600
Weekend
Weekend
153.5500 156.2300 152.7300 155.1800 589,000
157.9200 158.5800 152.5500 153.2500 456,500
19 · 8-K Pre-market · 06:44 ET 8-K ↗
155.5000 157.7800 155.3000 155.8900 740,900
155.4300 157.8000 154.9400 157.0400 1,006,700
157.1100 157.5500 155.1500 155.4800 537,000
Weekend
Weekend
160.6400 161.4900 158.9700 159.0700 1,074,000
158.9100 161.6800 157.8900 161.1800 559,800
161.1700 163.5000 159.3800 160.5200 687,500
160.0100 160.6400 158.5800 159.8000 626,300
No trading
Weekend
Weekend
159.2600 160.5500 158.4000 159.6600 468,800
156.6200 160.0000 155.0000 158.9000 623,300
153.9900 158.4600 152.6800 158.3200 808,200
156.4300 157.6300 154.0800 154.2600 571,600
156.5100 159.2700 156.1100 156.8400 548,800
Weekend
Weekend
158.4700 159.1100 156.0200 156.2100 646,700
159.7200 160.6800 158.4400 159.1100 577,900
160.2900 162.0000 158.2800 158.7400 705,900
162.5900 163.2500 160.0200 160.1100 771,300
163.7800 163.7800 161.3800 162.0200 705,600
Weekend
Weekend
166.0800 166.0900 163.0700 163.5100 539,400
167.0000 169.0700 164.4800 165.5300 895,000
165.6000 169.1300 165.3300 166.6800 649,400
160.7300 163.7900 159.1900 161.9700 633,600
18 · 10-Q Next filing day · accepted 04 May, 18:25 ET 10-Q ↗
161.9300 163.7800 159.6300 160.4600 774,300
Weekend
Weekend
17 · 8-K After-hours · 16:15 ET 8-K ↗
164.8200 165.1100 162.9000 163.0300 656,200
163.3300 167.0300 162.8100 163.9300 794,000
163.9900 166.0000 161.5500 162.9500 862,900
167.8900 173.0700 166.3800 166.4900 1,107,200
16 · 8-K Pre-market · 06:46 ET 8-K ↗
165.5000 167.6000 164.4600 164.9800 779,600
Weekend
Weekend
166.6800 167.5500 165.1100 165.5000 464,200
168.1000 170.1400 166.3800 167.4300 499,300
170.1500 170.9500 166.8700 167.0500 518,100
172.8800 173.3400 169.1500 169.4600 474,300
172.0800 173.7600 170.6800 172.1200 461,500
Weekend
Weekend
167.4700 173.8900 167.4700 172.4800 639,400
167.4700 168.8900 165.3100 166.2700 1,005,100
170.2500 170.9700 167.6500 168.0300 501,700
171.6900 172.0700 170.1100 170.8500 403,400
170.7200 172.4000 168.1600 172.2200 559,300
Weekend
Weekend
174.2200 174.4200 170.5200 171.1600 634,000
15 · DEFA14A After-hours · 16:16 ET DEFA14A ↗
173.6600 175.3100 172.4800 173.8100 450,800
171.9900 175.9800 171.2800 175.3100 571,000
168.0800 169.2400 166.2000 167.5000 564,600
169.9800 171.1600 169.3100 169.3500 639,100
Weekend
Weekend
No trading
171.5100 173.7400 169.6200 171.4700 468,200
172.9300 176.5100 172.8100 173.1000 550,600
170.0200 173.0900 168.3600 172.6800 820,300
169.4500 172.8000 167.1000 168.1500 597,300
Weekend
Weekend
167.3200 169.5900 166.4700 167.7800 698,900
169.9800 172.2900 167.5800 168.5200 546,400
168.1200 171.3300 166.9500 170.6400 797,100
163.2000 166.7200 163.0100 165.9200 482,500
164.4200 167.3000 163.6300 164.8400 708,300
Weekend
Weekend
163.1400 164.6600 160.4400 161.1600 997,400
163.7800 164.9300 160.6200 162.9900 722,200
169.7600 171.0900 164.5100 164.6700 723,600
173.3600 174.3700 170.7500 171.1100 514,300
171.7900 173.4200 171.7200 171.9500 598,400
Weekend
Weekend
172.8200 173.1200 170.1900 170.7700 752,600
174.0800 174.0800 169.0400 171.0100 898,700
14 · DEFA14A Pre-market · 06:06 ET DEFA14A ↗ 13 · DEF 14A Pre-market · 06:03 ET DEF 14A ↗
173.7100 175.3000 172.4300 174.5600 704,600
176.1200 177.3900 173.6600 174.3000 918,800
177.5500 177.6900 174.3800 176.4700 742,600
Weekend
Weekend
182.8200 182.8200 178.0300 179.6400 486,400
185.7900 186.8600 183.2000 183.7300 817,300
189.4300 189.8500 186.1700 187.2000 617,300
191.3200 193.1500 187.1500 190.6400 492,000
194.9700 196.0800 192.9400 194.9700 500,200
Weekend
Weekend
193.0600 197.1600 192.4000 196.3500 646,000
12 · 8-K After-hours · 16:31 ET 8-K ↗
194.9200 194.9200 192.3600 192.9400 604,200
11 · 10-K After market open · 11:32 ET 10-K ↗
197.0000 197.5100 191.3800 192.7900 653,900
197.4500 199.5400 196.0100 197.4500 432,800
195.6100 196.9400 194.1600 196.6200 609,200
Weekend
Weekend
193.6900 196.9900 191.9700 196.9200 650,200
195.3000 196.7200 193.1400 193.6000 388,400
194.0300 195.9300 193.1700 195.4100 328,500
195.7100 197.4900 192.6000 194.3900 374,400
No trading
Weekend
Weekend
195.1900 196.9000 193.7600 195.8000 518,700
193.7100 197.5400 193.5700 195.5500 646,200
190.8400 193.8800 189.1800 192.7800 518,800
189.8900 191.9100 188.1500 190.6700 515,000
190.7300 191.7400 189.1800 189.4600 636,300
Weekend
Weekend
193.5800 194.7200 190.8200 191.5100 922,700
193.3700 196.0000 191.0400 192.8800 1,472,000
185.7400 194.2800 183.9500 193.1300 1,654,200
10 · 8-K Pre-market · 06:45 ET 8-K ↗
185.4200 189.0500 185.0900 186.8200 1,018,100
185.3200 187.3300 184.1700 187.0900 770,300
Weekend
Weekend
183.9400 185.9000 182.3900 185.5100 555,300
185.6100 186.4600 183.9000 185.3800 398,200
186.8200 186.9500 183.9000 184.8700 462,400
187.9700 188.3500 185.8500 186.9400 394,300
188.3500 188.7300 186.2000 188.3100 425,500
Weekend
Weekend
185.3800 187.4700 184.6600 187.4300 495,100
185.4600 187.4200 184.5500 185.9400 398,200
184.0000 186.2100 183.0100 185.8700 560,400
186.4200 187.0000 181.6400 182.2100 493,400
No trading
Weekend
Weekend
188.0100 188.8100 185.7800 188.6500 767,100
188.3700 190.3500 186.8600 189.0800 597,600
187.9600 190.0000 186.1200 188.3800 516,000
188.3400 189.6700 186.5300 187.7300 568,000
188.8800 190.3700 187.5300 187.9700 388,100
Weekend
Weekend
185.8600 188.9300 184.9800 188.4000 794,700
179.0400 189.6000 179.0400 186.0200 1,058,400
181.8000 183.1200 179.2800 180.5300 529,400
181.1200 183.0500 180.4600 182.0400 723,800
180.2900 182.5100 179.7100 180.5400 821,300
Weekend
Weekend
181.7000 183.2200 179.3600 182.4400 825,000
No trading
182.4900 183.9800 181.3700 181.8800 515,000
182.1200 183.9400 181.7500 183.1600 751,800
181.6900 183.6800 181.6900 182.6500 530,600
Weekend
Weekend
181.7800 183.2700 180.6200 182.5400 356,800
No trading
181.2900 182.2200 181.0000 181.7100 267,100
181.3200 181.8800 180.3900 181.2200 772,800
181.0000 181.8500 180.4600 181.0300 469,900
Weekend
Weekend
184.1600 184.1600 180.4300 181.1500 1,358,000
184.1500 185.2500 183.0200 183.2400 719,100
182.1600 184.8100 181.8100 183.8600 729,200
184.0800 184.3000 181.1600 183.1200 649,300
182.6000 183.9000 181.1900 183.6900 544,500
Weekend
Weekend
181.8600 183.8500 181.7000 182.6000 804,700
178.4200 182.3300 177.2600 181.6600 748,000
173.4400 178.0000 172.0000 177.1000 862,000
174.5900 175.2700 172.5200 172.9400 530,000
178.1800 179.6500 174.0200 175.3100 902,900
Weekend
Weekend
174.9100 179.6400 174.3800 179.3300 1,194,700
176.2900 179.0800 174.3500 174.9600 1,063,500
171.5600 175.8000 171.0300 175.5900 831,300
173.8900 173.8900 171.6000 172.2200 746,700
171.6900 173.8500 170.2100 172.5300 654,800
Weekend
Weekend
172.0400 173.4900 172.0400 172.3700 246,500
No trading
169.8600 172.9800 169.8600 172.2200 635,900
169.3500 171.3700 168.7500 170.4900 614,800
169.8300 171.6000 167.1400 167.5900 1,213,700
Weekend
Weekend
167.1200 173.1700 166.9200 170.4600 1,325,100
168.7100 170.2500 165.8900 166.0100 763,600
168.5600 168.9600 165.9700 168.4400 685,600
170.6800 171.1400 168.7000 168.7300 617,900
172.5800 173.1300 170.6500 170.7600 562,400
Weekend
Weekend
175.6500 176.2400 172.6600 172.9100 816,900
174.1000 177.1000 173.2300 176.4100 770,700
174.9600 175.5900 172.3400 174.0100 613,000
174.6600 177.2400 174.0400 174.3100 615,200
173.9000 174.5900 171.0700 173.5900 484,500
Weekend
Weekend
172.4900 174.8100 172.1800 174.0700 523,000
174.2500 175.8000 171.5200 171.9500 656,000
174.3100 176.0300 171.8500 174.5200 898,600
174.4000 175.0600 172.8000 174.3900 779,200
174.2500 174.3400 171.4200 174.2700 805,200
Weekend
Weekend
174.3200 176.0400 173.4600 174.8900 676,500
175.5500 178.4700 174.6600 175.9300 611,500
178.6200 180.2000 175.8500 176.2000 779,500
9 · 10-Q After-hours · 16:17 ET 10-Q ↗
182.0100 182.1400 179.0200 179.1700 502,300
182.2000 182.2000 179.1000 180.4700 605,900
Weekend
Weekend
187.1300 187.6800 180.9700 181.5900 965,500
183.5300 189.2400 183.0000 186.2800 1,963,800
166.5800 180.6200 166.1300 179.0400 1,848,500
8 · 8-K Pre-market · 09:07 ET 8-K ↗
160.8300 164.0700 160.3000 163.5300 1,112,500
159.7600 161.0000 159.7300 160.2500 752,800
Weekend
Weekend
159.3000 160.2400 158.3200 159.4400 621,900
159.7000 160.6000 158.0000 159.3400 801,000
160.2400 161.1500 158.9400 159.5800 631,500
156.7000 160.8700 156.2300 160.1300 684,000
159.0500 160.5000 157.4500 157.4900 862,500
Weekend
Weekend
161.5400 162.7300 158.4500 158.6700 634,400
161.9000 162.6000 159.7500 160.8100 667,900
161.6000 162.5800 160.9500 161.9600 511,100
162.9700 163.4300 159.6800 161.3700 576,900
162.6900 163.4600 161.9000 162.7500 608,400
Weekend
Weekend
162.9000 164.0900 162.0900 163.4400 493,800
162.1600 163.5200 162.0100 162.6800 505,100
7 · 8-K Pre-market · 06:45 ET 8-K ↗
161.5000 163.2700 161.5000 162.4900 817,500
159.3800 162.3600 159.1300 162.1700 711,600
161.1300 161.2100 159.8200 160.4200 449,200
Weekend
Weekend
159.2300 161.0300 159.0100 160.7500 403,400
160.9800 162.6300 158.5100 158.7100 458,200
163.0800 164.1700 161.2800 162.2200 481,800
163.2400 164.7600 162.9200 163.3200 647,600
164.7000 164.9000 162.7300 163.2000 591,700
Weekend
Weekend
165.7900 165.9900 163.9700 164.3800 1,316,700
164.8300 167.1500 164.7400 165.0400 970,500
166.6700 169.4700 164.3700 164.9400 723,600
164.6000 166.6100 164.5800 166.2300 656,800
166.0500 166.7600 163.9000 164.8500 685,700
Weekend
Weekend
167.7800 168.2800 165.6000 165.6500 356,000
6 · 8-K After-hours · 16:17 ET 8-K ↗
164.9000 168.8600 164.3300 168.5500 481,200
165.9900 167.2500 164.3000 164.7300 533,300
5 · 424B5 After-hours · 16:12 ET 424B5 ↗
168.4600 168.9800 166.3800 166.8800 441,700
167.5300 168.4700 165.3600 168.3800 858,800
4 · 424B5 Pre-market · 06:11 ET 424B5 ↗
Weekend
Weekend
167.2500 169.4300 166.5100 168.0600 636,800
166.7000 167.6300 165.7100 167.0300 940,000
167.6500 168.2000 165.7300 166.8000 526,800
170.3900 170.7400 168.7300 169.3100 478,500
No trading
Weekend
Weekend
171.3300 172.7600 170.8600 171.6500 486,900
174.0100 174.7700 170.3200 171.0800 452,300
172.9000 174.0500 172.2000 173.2600 630,600
175.6600 175.6900 172.4600 173.2200 688,300
178.1600 178.4100 175.4600 175.7700 399,300
Weekend
Weekend
176.8500 180.5900 176.8500 178.5000 728,200
174.7900 176.2300 174.6700 175.8800 364,300
175.6700 177.1600 174.7000 175.6900 537,100
173.3400 176.0100 172.6600 175.2900 600,000
174.9000 175.0600 172.2400 172.2500 509,800
Weekend
Weekend
178.1300 178.6700 174.1100 174.7800 513,800
177.5200 178.2400 174.5300 177.7600 853,500
174.8500 179.5300 174.6600 179.4300 581,200
172.2700 174.9700 171.7700 174.6700 906,000
171.0300 171.9700 168.6300 171.8200 727,500
Weekend
Weekend
170.0800 171.4300 169.3500 170.8100 511,900
169.0400 170.9100 167.9800 170.0000 747,100
168.2800 168.5100 165.6300 167.6200 615,400
167.8900 168.4600 166.3000 168.1700 537,600
166.1100 167.7800 165.7500 167.3500 442,100
Weekend
Weekend
167.3400 167.3400 164.1900 165.8200 765,700
167.2500 170.0100 167.2500 167.7700 720,300
171.9500 171.9500 167.9100 168.4200 587,200
3 · 10-Q After-hours · 16:12 ET 10-Q ↗
174.4000 174.8700 171.9300 172.2700 708,500
176.9000 176.9900 174.0700 174.3600 434,600
Weekend
Weekend
178.9600 179.8000 176.6600 177.7900 461,300
179.9000 180.9400 176.8500 178.4500 1,058,900
2 · 8-K Pre-market · 08:31 ET 8-K ↗
182.5400 184.4400 178.4800 179.6600 1,144,200
176.8900 182.2100 168.7800 181.6700 855,600
1 · 8-K Pre-market · 06:45 ET 8-K ↗

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

19 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:44 ET Summarise
18 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 04 May, 18:25 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:46 ET Summarise
15 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
14 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 06:06 ET Summarise
13 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
11 10-K 10-K (opens SEC filing in a new tab) After market open · 11:32 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:45 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:07 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:45 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
5 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
4 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 06:11 ET Summarise
3 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:31 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:45 ET Summarise