BYMA · AVY · stock

Avery Dennison Corporation (AVY) stock price history

Every BYMA trading session of Avery Dennison Corporation from Oct 26, 2020 to Nov 12, 2026: 1,475 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.

Get AVY data, free keyYear by year table

AVY adjusted close, 2020 to 2026

AVYAvery Dennison Corporation
ARS 17,360+20.7% over one year
202120222023202420252026
ARS 20,467
All time high, 2022
ARS 18,070
52 week high, ARS 12,650 low
1,475
Daily sessions since 2020

Last updated Nov 12, 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 17,360 on Nov 12, 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 12,650 to ARS 18,070.
  • AVY returned +20.7% over the year to Nov 12, 2026 and +14.2% over five years.
  • Since Oct 26, 2020 AVY returned +111%, +13.2% a year compounded.
  • AVY's deepest drawdown was -84.1% from Jul 27, 2022 to Dec 19, 2022.
  • DataCedar holds 1,475 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 adjusted close, Oct 26, 2020 to Nov 12, 2026ARS 3,262ARS 8,834ARS 14,406ARS 19,9782020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

AVY returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+16.5%
3 months+9.3%
6 months+31.7%
Year to date+12.5%
1 year+20.7%
3 years+96.8%
5 years+14.2%
10 yearsn/a
Since Oct 26, 2020+111.4%
Compound annual growth, 6.0 years+13.2%

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 18,070 on Nov 4, 2026
52 week low
ARS 12,650 on May 19, 2026
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
25.3%
Sessions closing higher, 1 year
44%
Growth of 1 since 2020
2.1×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ARS 15,320ARS 18,070ARS 12,650ARS 17,360+12.5%66.2K212
2025ARS 12,375ARS 16,690ARS 10,300ARS 15,430+25.4%66.3K243
2024ARS 10,796ARS 17,649ARS 10,702ARS 12,300+13.9%23.4K246
2023ARS 3,418ARS 11,296ARS 3,418ARS 10,796+215.8%25.4K243
2022ARS 14,705ARS 20,659ARS 3,258ARS 3,418-74.9%174.1K244
2021ARS 7,556ARS 16,232ARS 7,499ARS 13,623+80.3%27.4K244
2020ARS 8,299ARS 8,315ARS 7,556ARS 7,556n/a1143

AVY monthly closes, last 12 months

MonthMonth end closeChange
November 2026ARS 17,360+4.0%
October 2026ARS 16,700+9.2%
September 2026ARS 15,290-1.1%
August 2026ARS 15,460+3.8%
July 2026ARS 14,900+5.7%
June 2026ARS 14,100+7.1%
May 2026ARS 13,160-3.6%
April 2026ARS 13,650-3.6%
March 2026ARS 14,160-11.3%
February 2026ARS 15,960+3.9%
January 2026ARS 15,360-0.5%
December 2025ARS 15,430+5.8%

About the AVY data

Daily bars. 1,475 sessions from Oct 26, 2020 to Nov 12, 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 Nov 6, 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/byma%3AAVY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BYMA

  • ARM Arm Holdings plc
  • ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
  • AUSO Autopistas Del Sol SA
  • AVGO Broadcom Inc.
  • AXP American Express Company
  • AZN AstraZeneca PLC
  • BA The Boeing Company
  • BABA Alibaba Group Holding Limited

Common questions

AVY share price history

Start with any symbol.

Start free