Historical Stock Price
| Home |
| Free Dividend Report |
| AVY Dividend History |
| AVY Historical Stock Prices |
| Preferred Stock Newsletter |
| AVY Options Chain |
| Stock Message Boards |
Avery Dennison (AVY) has the following price history information. Looking back at AVY historical stock prices for the last five trading days, on April 12, 2024, AVY opened at $212.75, traded as high as $214.81 and as low as $211.10, and closed at $211.23. Trading volume was a total of 460.40K shares. On April 15, 2024, AVY opened at $213.95, traded as high as $215.49 and as low as $210.27, and closed at $211.28. Trading volume was a total of 286.40K shares. On April 16, 2024, AVY opened at $211.35, traded as high as $212.09 and as low as $209.38, and closed at $211.09. Trading volume was a total of 333.60K shares. On April 17, 2024, AVY opened at $212.77, traded as high as $213.32 and as low as $208.74, and closed at $208.92. Trading volume was a total of 442.70K shares. On April 18, 2024, AVY opened at $209.92, traded as high as $210.95 and as low as $208.41, and closed at $209.35. Trading volume was a total of 340.60K shares.
AVY Historical Stock Prices By Date:
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: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $51.76 | ||
| End price/share: | $209.35 | ||
| Starting shares: | 193.20 | ||
| Ending shares: | 234.86 | ||
| Dividends reinvested/share: | $22.08 | ||
| Total return: | 391.68% | ||
| Average Annual Total Return: | 17.27% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $49,167.68 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $51.76 | ||
| End price/share: | $209.35 | ||
| Dividends collected/share: | $22.08 | ||
| Total return: | 347.12% | ||
| Average Annual Total Return: | 16.16% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $44,708.26 | ||
| Years: | 10.00 | ||
 | |||||
| AVY Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $212.75 | $214.81 | $211.10 | $211.23 | 460.40K |
| 04/15/2024 | $213.95 | $215.49 | $210.27 | $211.28 | 286.40K |
| 04/16/2024 | $211.35 | $212.09 | $209.38 | $211.09 | 333.60K |
| 04/17/2024 | $212.77 | $213.32 | $208.74 | $208.92 | 442.70K |
| 04/18/2024 | $209.92 | $210.95 | $208.41 | $209.35 | 340.60K |
|
| About Avery Dennison |
| 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. |
| AVY Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $211.23 |
| 04/15/2024 | $211.28 |
| 04/16/2024 | $211.09 |
| 04/17/2024 | $208.92 |
| 04/18/2024 | $209.35 |
| Materials Historical Prices |
| AVY is categorized under the Materials sector; below are some other companies in the same sector:
AVZ Historical Stock Prices Also explore: AVY shares outstanding history
|
Free AVY Email 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?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.