BYMA · AVY · stock
Avery Dennison Corporation (AVY) stock price history
Every BYMA trading session of Avery Dennison Corporation from Oct 26, 2020 to Sep 29, 2026: 1,449 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVY adjusted close, 2020 to 2026
- ARS 20,467
- All time high, 2022
- ARS 17,100
- 52 week high, ARS 12,520 low
- 1,449
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AVY key facts
- Avery Dennison Corporation (AVY) closed at ARS 15,310 on Sep 29, 2026 on BYMA.
- AVY's all time high close is ARS 20,467, set on Jul 27, 2022; its all time low close is ARS 3,258 on Dec 19, 2022.
- AVY's 52 week range is ARS 12,520 to ARS 17,100.
- AVY returned +15.0% over the year to Sep 29, 2026 and +14.9% over five years.
- Since Oct 26, 2020 AVY returned +86%, +11.1% a year compounded.
- AVY's deepest drawdown was -84.1% from Jul 27, 2022 to Dec 19, 2022.
- DataCedar holds 1,449 daily sessions of AVY history from Oct 26, 2020 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
AVY price chart, 2020 to 2026
AVY returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +9.0% |
| 6 months | +11.1% |
| Year to date | -0.8% |
| 1 year | +15.0% |
| 3 years | +83.8% |
| 5 years | +14.9% |
| 10 years | n/a |
| Since Oct 26, 2020 | +86.5% |
| Compound annual growth, 5.9 years | +11.1% |
AVY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 20,467 on Jul 27, 2022
- All time low close
- ARS 3,258 on Dec 19, 2022
- 52 week high
- ARS 17,100 on Jan 12, 2026
- 52 week low
- ARS 12,520 on Oct 13, 2025
- Deepest drawdown
- -84.1% from Jul 27, 2022 to Dec 19, 2022, not yet recovered
- Best single session
- +28.1% on Apr 16, 2021
- Worst single session
- -82.8% on Nov 17, 2022
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +216%
- Worst calendar year
- 2022, -75%
AVY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 26, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 15,320 | ARS 17,100 | ARS 12,650 | ARS 15,310 | -0.8% | 50.1K | 186 |
| 2025 | ARS 12,375 | ARS 16,690 | ARS 10,300 | ARS 15,430 | +25.4% | 66.3K | 243 |
| 2024 | ARS 10,796 | ARS 17,649 | ARS 10,702 | ARS 12,300 | +13.9% | 23.4K | 246 |
| 2023 | ARS 3,418 | ARS 11,296 | ARS 3,418 | ARS 10,796 | +215.8% | 25.4K | 243 |
| 2022 | ARS 14,705 | ARS 20,659 | ARS 3,258 | ARS 3,418 | -74.9% | 174.1K | 244 |
| 2021 | ARS 7,556 | ARS 16,232 | ARS 7,499 | ARS 13,623 | +80.3% | 27.4K | 244 |
| 2020 | ARS 8,299 | ARS 8,315 | ARS 7,556 | ARS 7,556 | n/a | 11 | 43 |
AVY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 15,310 | -1.0% |
| August 2026 | ARS 15,460 | +3.8% |
| July 2026 | ARS 14,900 | +5.7% |
| June 2026 | ARS 14,100 | +7.1% |
| May 2026 | ARS 13,160 | -3.6% |
| April 2026 | ARS 13,650 | -3.6% |
| March 2026 | ARS 14,160 | -11.3% |
| February 2026 | ARS 15,960 | +3.9% |
| January 2026 | ARS 15,360 | -0.5% |
| December 2025 | ARS 15,430 | +5.8% |
| November 2025 | ARS 14,580 | -0.1% |
| October 2025 | ARS 14,600 | +4.9% |
About the AVY data
Daily bars. 1,449 sessions from Oct 26, 2020 to Sep 29, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
AVY share price history
