Avery Dennison Corp Stock Price History

AVY Stock  USD 205.95  0.80  0.39%   
Below is the normalized historical share price chart for Avery Dennison Corp extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Avery Dennison stands at 205.95, as last reported on the 30th of November, with the highest price reaching 206.90 and the lowest price hitting 204.01 during the day.
IPO Date
29th of December 1983
200 Day MA
216.1948
50 Day MA
210.1238
Beta
0.896
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Avery Stock, it is important to understand the factors that can impact its price. Avery Dennison Corp secures Sharpe Ratio (or Efficiency) of -0.0712, which signifies that the company had a -0.0712% return per unit of standard deviation over the last 3 months. Avery Dennison Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Avery Dennison's mean deviation of 0.9075, and Risk Adjusted Performance of (0.04) to double-check the risk estimate we provide.
  
Stock Based Compensation is likely to rise to about 34.2 M in 2024, whereas Total Stockholder Equity is likely to drop slightly above 1.3 B in 2024. . At this time, Avery Dennison's Price Earnings Ratio is fairly stable compared to the past year. Price Earnings To Growth Ratio is likely to rise to 4.70 in 2024, whereas Price To Sales Ratio is likely to drop 0.83 in 2024. Avery Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0712

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsAVY

Estimated Market Risk

 1.26
  actual daily
11
89% of assets are more volatile

Expected Return

 -0.09
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Avery Dennison is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Avery Dennison by adding Avery Dennison to a well-diversified portfolio.
Price Book
6.8854
Enterprise Value Ebitda
14.4757
Price Sales
1.9063
Shares Float
79.6 M
Dividend Share
3.38

Avery Dennison Stock Price History Chart

There are several ways to analyze Avery Stock price data. The simplest method is using a basic Avery candlestick price chart, which shows Avery Dennison price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 27, 2024222.34
Lowest PriceNovember 19, 2024197.0

Avery Dennison November 30, 2024 Stock Price Synopsis

Various analyses of Avery Dennison's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Avery Stock. It can be used to describe the percentage change in the price of Avery Dennison from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Avery Stock.
Avery Dennison Price Rate Of Daily Change 1.00 
Avery Dennison Accumulation Distribution 4,456 
Avery Dennison Price Daily Balance Of Power 0.28 
Avery Dennison Price Action Indicator 0.89 

Avery Dennison November 30, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Avery Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Avery Dennison intraday prices and daily technical indicators to check the level of noise trading in Avery Stock and then apply it to test your longer-term investment strategies against Avery.

Avery Stock Price History Data

The price series of Avery Dennison for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 25.34 with a coefficient of variation of 3.48. The prices are distributed with arithmetic mean of 211.94. The median price for the last 90 days is 214.59. The company had 2:1 stock split on 23rd of December 1996. Avery Dennison Corp issued dividends on 2024-12-04.
OpenHighLowCloseVolume
11/29/2024 204.72  206.90  204.01  205.95  318,989 
11/27/2024 205.33  207.78  204.55  205.15  460,027 
11/26/2024 207.50  207.74  204.44  204.62  539,951 
11/25/2024 204.48  207.99  204.15  207.94  1,072,267 
11/22/2024 200.29  202.90  199.94  202.59  510,657 
11/21/2024 197.77  199.76  197.34  199.59  809,391 
11/20/2024 197.09  198.60  196.03  197.64  494,048 
11/19/2024 196.70  198.95  195.59  197.00  557,945 
11/18/2024 197.50  199.01  197.00  198.31  554,972 
11/15/2024 198.65  200.16  197.24  197.73  460,769 
11/14/2024 202.32  202.96  198.77  199.91  441,244 
11/13/2024 202.54  204.01  202.30  202.98  471,704 
11/12/2024 204.45  205.76  202.45  202.54  458,394 
11/11/2024 205.65  206.26  203.72  204.58  367,192 
11/08/2024 205.45  206.83  204.90  205.11  376,702 
11/07/2024 205.75  208.16  205.20  205.45  421,063 
11/06/2024 209.83  209.83  203.42  204.12  1,078,845 
11/05/2024 205.47  207.11  204.43  206.75  351,617 
11/04/2024 206.49  208.74  204.64  205.57  338,701 
11/01/2024 206.56  208.31  206.04  206.11  389,108 
10/31/2024 207.80  209.65  207.03  207.03  523,438 
10/30/2024 205.93  209.19  205.14  207.76  522,369 
10/29/2024 206.00  207.79  205.75  206.19  497,029 
10/28/2024 208.65  209.28  206.74  207.03  598,863 
10/25/2024 206.14  207.38  203.74  207.16  797,830 
10/24/2024 203.09  206.32  202.71  204.96  827,637 
10/23/2024 216.33  220.03  203.24  207.65  1,045,160 
10/22/2024 214.97  215.40  211.37  212.39  524,787 
10/21/2024 216.31  216.96  214.56  215.41  470,489 
10/18/2024 219.95  221.54  217.07  217.33  427,863 
10/17/2024 220.00  222.16  216.58  218.36  557,909 
10/16/2024 219.58  219.58  214.77  214.93  494,974 
10/15/2024 220.09  222.10  219.46  219.88  425,822 
10/14/2024 217.79  220.70  217.00  220.52  305,797 
10/11/2024 215.30  218.61  215.30  218.03  384,351 
10/10/2024 214.40  215.85  213.59  215.07  285,262 
10/09/2024 214.74  216.49  213.33  215.66  404,222 
10/08/2024 213.00  215.59  211.25  214.46  424,031 
10/07/2024 213.77  215.49  212.22  213.96  419,203 
10/04/2024 214.08  214.99  212.94  214.59  244,304 
10/03/2024 215.77  216.31  212.41  212.59  453,618 
10/02/2024 218.60  220.57  215.93  216.52  372,737 
10/01/2024 221.63  221.63  218.30  219.82  279,708 
09/30/2024 222.65  222.79  219.67  220.76  860,092 
09/27/2024 223.43  224.38  222.11  222.34  524,848 
09/26/2024 219.89  222.75  218.95  221.76  958,009 
09/25/2024 219.30  219.60  217.05  218.82  731,221 
09/24/2024 216.08  219.91  215.93  218.48  478,595 
09/23/2024 212.00  216.03  212.00  215.69  593,638 
09/20/2024 216.15  216.15  210.96  211.58  1,533,713 
09/19/2024 212.83  216.55  212.25  215.77  944,376 
09/18/2024 219.00  220.56  209.29  209.36  990,191 
09/17/2024 220.71  222.97  219.15  220.20  436,263 
09/16/2024 220.48  222.88  220.48  221.04  354,207 
09/13/2024 219.07  221.24  218.97  219.42  270,096 
09/12/2024 218.51  219.95  216.90  218.47  447,738 
09/11/2024 218.57  218.62  212.63  218.30  366,870 
09/10/2024 219.81  220.93  218.61  219.46  232,286 
09/09/2024 217.58  220.32  216.76  219.58  381,541 
09/06/2024 218.19  220.20  215.90  216.91  379,873 
09/05/2024 219.56  221.15  217.31  218.73  414,673 

About Avery Dennison Stock history

Avery Dennison investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Avery is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Avery Dennison Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Avery Dennison stock prices may prove useful in developing a viable investing in Avery Dennison
Last ReportedProjected for Next Year
Common Stock Shares Outstanding81.1 M78.5 M
Net Income Applicable To Common Shares870.7 M914.2 M

Avery Dennison Stock Technical Analysis

Avery Dennison technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Avery Dennison technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Avery Dennison trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Comparator Now

   

Portfolio Comparator

Compare the composition, asset allocations and performance of any two portfolios in your account
All  Next Launch Module

Avery Dennison Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Avery Dennison's price direction in advance. Along with the technical and fundamental analysis of Avery Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Avery to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Avery Stock Analysis

When running Avery Dennison's price analysis, check to measure Avery Dennison's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Avery Dennison is operating at the current time. Most of Avery Dennison's value examination focuses on studying past and present price action to predict the probability of Avery Dennison's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Avery Dennison's price. Additionally, you may evaluate how the addition of Avery Dennison to your portfolios can decrease your overall portfolio volatility.