Historical Stock Price
AVY historical stock prices picture
Avery Dennison (AVY) has the following price history information. Looking back at AVY historical stock prices for the last five trading days, on March 22, 2024, AVY opened at $219.20, traded as high as $219.20 and as low as $215.11, and closed at $215.58. Trading volume was a total of 343.10K shares. On March 25, 2024, AVY opened at $215.89, traded as high as $217.61 and as low as $215.60, and closed at $217.31. Trading volume was a total of 339.40K shares. On March 26, 2024, AVY opened at $217.44, traded as high as $223.07 and as low as $217.44, and closed at $219.41. Trading volume was a total of 648.30K shares. On March 27, 2024, AVY opened at $220.06, traded as high as $224.24 and as low as $219.09, and closed at $224.24. Trading volume was a total of 470.20K shares. On March 28, 2024, AVY opened at $224.35, traded as high as $225.26 and as low as $223.07, and closed at $223.25. Trading volume was a total of 316.70K shares.

AVY Historical Stock Prices By Date:

AVY historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Avery Dennison shares, starting with a $10,000 purchase of AVY, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $51.11
End price/share: $223.25
Starting shares: 195.66
Ending shares: 237.85
Dividends reinvested/share: $22.08
Total return: 431.00%
Average Annual Total Return: 18.18%
Starting investment: $10,000.00
Ending investment: $53,117.93
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $51.11
End price/share: $223.25
Dividends collected/share: $22.08
Total return: 380.00%
Average Annual Total Return: 16.99%
Starting investment: $10,000.00
Ending investment: $48,006.57
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $219.20 $219.20 $215.11 $215.58 343.10K
03/25/2024 $215.89 $217.61 $215.60 $217.31 339.40K
03/26/2024 $217.44 $223.07 $217.44 $219.41 648.30K
03/27/2024 $220.06 $224.24 $219.09 $224.24 470.20K
03/28/2024 $224.35 $225.26 $223.07 $223.25 316.70K
Avery Dennison is engaged in the production of pressure-sensitive materials and a variety of tickets, tags, labels and other converted products. Co. sells its pressure-sensitive materials to label printers and converters that convert the materials into labels and other products through embossing, printing, stamping and die-cutting. Co. sells other pressure-sensitive materials in converted form as tapes and reflective sheeting. Co. also manufactures and sells a variety of other converted products and items not involving pressure-sensitive components, such as fasteners, tickets, tags, radio-frequency identification inlays and tags, imprinting equipment and related solutions.
Date Close
03/22/2024$215.58
03/25/2024$217.31
03/26/2024$219.41
03/27/2024$224.24
03/28/2024$223.25
AVY is categorized under the Materials sector; below are some other companies in the same sector:

AVZ Historical Stock Prices
AWC Historical Stock Prices
AWH Historical Stock Prices
AWI Historical Stock Prices
AWS Historical Stock Prices
AXLL Historical Stock Prices
AXM Historical Stock Prices
AXU Historical Stock Prices
AZ Historical Stock Prices
AZC Historical Stock Prices

Also explore: AVY shares outstanding history

Email EnvelopeFree AVY Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AVY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.