Avery Dennison Corporation AVY

Open calendar →

Avery Dennison Corporation Common Stock · Company · NYSE · Consumer Cyclical / Packaging & Containers

Paper trade (simulated — no real money)

Fill: USD 181.8300 · FX 1 USD = 1.277900 SGD · about SGD 232.3606 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

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

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

USD 186.28 → 181.83 · -2.4%
197.450175.230153.010 1 2 3 4 5,6 7 8 9 10 11 12 13 14 15 16 Oct 25Jan 26Apr 26Jul 26Oct 26

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

Price & SEC Filing History 23 Oct 2025 — 24 Oct 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.

Weekend
183.2500 185.7500 179.7400 181.8300 774,187
178.6200 184.6700 178.4300 184.6600 984,600
178.1700 179.2000 177.1200 179.0400 401,600
175.5600 178.8500 175.5200 178.1200 500,000
174.0500 176.7000 173.8200 175.5600 449,100
Weekend
Weekend
176.9800 178.4800 174.5600 175.3100 563,400
174.8100 177.2100 174.7900 175.8800 537,300
170.5500 172.1100 169.9300 171.8400 777,500
16 · 8-K After market open · 10:46 ET 8-K ↗
169.1000 171.3400 167.4000 170.7200 558,400
166.8600 169.1000 166.6400 167.6500 360,800
Weekend
Weekend
166.9800 168.8200 166.1900 167.8200 510,800
166.5900 168.0500 164.1000 167.6200 607,600
167.6400 168.4600 166.3800 166.9700 575,300
170.3600 171.9800 167.1800 168.4500 783,800
15 · 8-K After market open · 10:45 ET 8-K ↗
168.3000 171.0800 166.9500 170.0000 924,200
Weekend
Weekend
172.7700 174.0000 169.7300 169.8700 631,600
169.5800 172.9100 168.4100 171.6200 788,000
170.3100 171.3600 169.0200 170.6700 822,100
170.6900 172.0200 169.5300 170.7800 507,100
168.9400 172.6400 168.0200 171.8900 642,700
Weekend
Weekend
169.6700 171.8500 168.7500 170.3400 591,400
172.6400 173.3600 168.4100 169.0100 629,200
170.6800 173.8600 170.6800 172.6600 541,800
171.5300 172.8400 169.9300 172.0900 769,500
172.3900 172.3900 168.0600 169.3300 761,800
Weekend
Weekend
171.5000 171.5000 167.6900 167.7100 2,698,600
173.8400 174.0000 170.9000 171.0900 788,200
172.2400 174.6300 171.2600 172.2800 1,063,900
170.6500 171.6100 169.2000 171.5200 694,000
170.0200 172.1700 169.1400 170.9200 793,500
Weekend
Weekend
171.2800 171.8300 168.8300 169.3800 796,300
168.6300 170.4600 167.6900 168.7700 871,300
169.8900 171.5800 168.7500 169.7900 747,600
173.8100 173.8100 166.8500 170.7000 932,600
No trading
Weekend
Weekend
171.9900 175.4500 170.3900 175.0600 774,400
175.1300 175.6000 169.9300 173.0300 814,000
172.6600 176.4600 171.0700 174.4200 904,200
173.6600 175.9700 172.9600 173.0700 889,000
176.8800 177.4600 173.7200 174.1100 7,318,000
Weekend
Weekend
179.3700 181.2400 176.6000 177.7500 775,400
180.8600 181.5900 178.2600 178.3400 518,800
181.4200 183.0800 179.3200 182.3300 787,800
185.0800 185.6500 179.5500 179.9500 692,800
184.5500 185.7700 182.0200 183.6900 657,500
Weekend
Weekend
183.8500 185.4200 181.6000 183.7100 478,100
180.8400 184.1100 179.1000 182.6800 554,800
177.3900 184.4800 176.4000 183.1600 627,900
14 · 8-K Pre-market · 06:45 ET 8-K ↗
177.6500 179.7700 176.2900 177.7100 671,900
175.5500 177.9100 174.2000 176.6200 721,200
Weekend
Weekend
176.6500 179.5800 176.2800 178.9300 702,600
182.1600 182.7600 177.3300 180.0100 1,030,300
178.3800 181.9400 177.1500 181.0300 755,100
177.1800 180.3600 175.2300 179.7300 668,100
175.4700 178.3800 172.0500 178.3500 731,000
Weekend
Weekend
173.5100 178.0000 173.3900 177.1800 664,500
176.9300 176.9300 172.5700 173.9900 785,900
173.7100 175.6900 171.1000 175.5800 822,500
13 · 10-Q After-hours · 16:16 ET 10-Q ↗
171.6100 174.1600 169.4100 173.3000 895,800
172.4500 174.3800 169.5400 172.2700 888,100
Weekend
Weekend
172.2700 174.1700 167.8700 169.7300 1,336,800
185.5900 187.9100 173.6500 174.8200 2,072,600
12 · 8-K Pre-market · 06:47 ET 8-K ↗
166.6000 167.8800 165.3900 167.1400 1,052,100
165.8900 171.1500 165.8900 169.1300 969,800
161.8400 164.5100 161.0500 163.0300 788,800
Weekend
Weekend
155.6900 161.4200 155.2000 160.9000 678,400
155.9200 157.5100 154.7200 155.2000 877,500
156.6500 158.2000 155.8000 157.6800 643,100
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
11 · 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
10 · 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
9 · 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
8 · 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
7 · 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
6 · DEFA14A Pre-market · 06:06 ET DEFA14A ↗ 5 · 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
4 · 8-K After-hours · 16:31 ET 8-K ↗
194.9200 194.9200 192.3600 192.9400 604,200
3 · 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
2 · 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
1 · 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

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.

16 8-K 8-K (opens SEC filing in a new tab) After market open · 10:46 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After market open · 10:45 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:45 ET Summarise
13 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:47 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:44 ET Summarise
10 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 04 May, 18:25 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:46 ET Summarise
7 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
6 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 06:06 ET Summarise
5 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
3 10-K 10-K (opens SEC filing in a new tab) After market open · 11:32 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:45 ET Summarise
1 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise