Historical Stock Price
ETFs Holding AVY »    AVY Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/12/2019 $102.36 $104.22 $102.19 $104.08 482.10K
02/13/2019 $104.50 $105.13 $104.26 $104.41 480.60K
02/14/2019 $104.01 $104.71 $103.79 $103.95 391.90K
02/15/2019 $104.83 $105.08 $104.36 $104.90 476.90K
02/19/2019 $104.49 $105.69 $104.40 $104.98 709.80K
Avery Dennison operates in three reportable segments: Label and Graphic Materials, which manufactures and sells Fasson®-, JAC®-, and Avery Dennison®-brand pressure-sensitive label and packaging materials, Avery Dennison®- and Mactac®-brand graphics, and Avery Dennison®-brand reflective products; Retail Branding and Information Solutions, which designs, manufactures and sells a range of branding and information solutions; as well as Industrial and Healthcare Materials, which manufactures and sells Fasson®-brand and Avery Dennison®-brand tapes and fasteners, Vancive™-brand medical pressure-sensitive adhesive based materials and products, and performance polymers.
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 February 12, 2019, AVY opened at $102.36, traded as high as $104.22 and as low as $102.19, and closed at $104.08. Trading volume was a total of 482.10K shares. On February 13, 2019, AVY opened at $104.50, traded as high as $105.13 and as low as $104.26, and closed at $104.41. Trading volume was a total of 480.60K shares. On February 14, 2019, AVY opened at $104.01, traded as high as $104.71 and as low as $103.79, and closed at $103.95. Trading volume was a total of 391.90K shares. On February 15, 2019, AVY opened at $104.83, traded as high as $105.08 and as low as $104.36, and closed at $104.90. Trading volume was a total of 476.90K shares. On February 19, 2019, AVY opened at $104.49, traded as high as $105.69 and as low as $104.40, and closed at $104.98. Trading volume was a total of 709.80K 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: 02/20/2009
End date: 02/19/2019
Start price/share: $21.09
End price/share: $104.98
Starting shares: 474.16
Ending shares: 624.46
Dividends reinvested/share: $13.41
Total return: 555.56%
Average Annual Total Return: 20.68%
Starting investment: $10,000.00
Ending investment: $65,550.60
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/20/2009
End date: 02/19/2019
Start price/share: $21.09
End price/share: $104.98
Dividends collected/share: $13.41
Total return: 461.36%
Average Annual Total Return: 18.82%
Starting investment: $10,000.00
Ending investment: $56,117.80
Years: 10.00
Date Close
02/12/2019$104.08
02/13/2019$104.41
02/14/2019$103.95
02/15/2019$104.90
02/19/2019$104.98
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

AVY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.