AVY (Avery Dennison Corporation) historical data
STOCKListed1-minute bars
| Symbol | AVY |
|---|---|
| Name | Avery Dennison Corporation |
| Exchange | NYSE |
| Sector | Consumer Cyclical |
| Industry | Packaging & Containers |
| IPO date | 1973-02-21 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
AVY last closed at $167.82 on 2026-10-09, +6.7% over the past year and -11.1% over five years. Its deepest fall from a prior high in this history was -73.0%, reached on 2009-03-09.
| Last close | $167.82 (2026-10-09) |
|---|---|
| 1-year change | +6.7% |
| 5-year change | -11.1% |
| Annualized since 2000-01-04 | +5.8% |
| 52-week range | $152.13 – $194.10 |
| Deepest drawdown | -73.0% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $154.5m |
| Daily bars in history | 6,732 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 778 |
|---|---|
| Shares held | 74,484,409 ($12.1bn reported value) |
| Quarter flows | 98 new, 277 added, 277 trimmed, 113 exited; +2,127,866 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("AVY") on the look-back bundles. Top holders of AVY · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("AVY").history(start="2000-01-04", interval="1d")
df.tail()