Avery Dennison Corp Stock Price History
| AVY Stock | USD 178.60 2.20 1.22% |
Below is the normalized historical share price chart for Avery Dennison Corp extending back to February 21, 1973. 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 178.60, as last reported on the 20th of July, with the highest price reaching 181.44 and the lowest price hitting 177.86 during the day.
If you're considering investing in Avery Stock, it is important to understand the factors that can impact its price. At this stage we consider Avery Stock to be very steady. Avery Dennison Corp secures Sharpe Ratio (or Efficiency) of 0.0699, which signifies that the company had a 0.0699 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Avery Dennison Corp, which you can use to evaluate the volatility of the firm. Please confirm Avery Dennison's mean deviation of 1.15, and Risk Adjusted Performance of 0.0489 to double-check if the risk estimate we provide is consistent with the expected return of 0.11%. At this time, Avery Dennison's Stock Based Compensation is fairly stable compared to the past year. Stock Based Compensation To Revenue is likely to rise to 0.01 in 2025, whereas Total Stockholder Equity is likely to drop slightly above 1.3 B in 2025. . 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 5.23 in 2025, whereas Price To Sales Ratio is likely to drop 0.85 in 2025. Avery Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of December 1983 | 200 Day MA 187.6978 | 50 Day MA 179.0188 | Beta 0.89 |
Sharpe Ratio = 0.0699
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | AVY | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.53 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average Avery Dennison is performing at about 5% of its full potential. 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 it to a well-diversified portfolio.
Price Book 6.4327 | Enterprise Value Ebitda 12.4984 | Price Sales 1.5952 | Shares Float 77.5 M | Dividend Share 3.52 |
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 Price | July 10, 2025 | 184.63 |
| Lowest Price | May 1, 2025 | 168.52 |
Avery Dennison July 20, 2025 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 | 0.99 | |
| Avery Dennison Price Daily Balance Of Power | (0.61) | |
| Avery Dennison Price Action Indicator | (2.15) |
Avery Dennison July 20, 2025 Stock Price Analysis
Avery Stock Price History Data
The price series of Avery Dennison for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 17.36 with a coefficient of variation of 2.7. The prices are distributed with arithmetic mean of 176.56. The median price for the last 90 days is 177.35. The company had 2:1 stock split on 23rd of December 1996. Avery Dennison Corp issued dividends on 2025-06-04.| Open | High | Low | Close | Volume | ||
07/20/2025 | 181.23 | 181.44 | 177.86 | 178.60 | ||
07/18/2025 | 181.23 | 181.44 | 177.86 | 178.60 | 519,106 | |
07/17/2025 | 178.13 | 180.97 | 177.49 | 180.80 | 670,100 | |
| 07/16/2025 | 177.31 | 178.32 | 175.74 | 178.18 | 506,710 | |
| 07/15/2025 | 180.98 | 181.07 | 177.06 | 177.18 | 419,800 | |
07/14/2025 | 181.36 | 181.94 | 180.04 | 180.45 | 317,845 | |
| 07/11/2025 | 182.70 | 183.62 | 181.81 | 182.21 | 486,660 | |
| 07/10/2025 | 183.63 | 186.58 | 183.23 | 184.63 | 503,380 | |
| 07/09/2025 | 182.74 | 183.68 | 181.42 | 183.52 | 549,248 | |
07/08/2025 | 180.49 | 183.30 | 180.30 | 182.24 | 401,960 | |
07/07/2025 | 182.76 | 183.82 | 180.30 | 180.30 | 478,673 | |
07/03/2025 | 182.54 | 183.80 | 181.94 | 183.24 | 339,800 | |
| 07/02/2025 | 181.99 | 183.98 | 180.64 | 183.43 | 681,290 | |
07/01/2025 | 175.95 | 183.35 | 175.74 | 181.08 | 1,119,800 | |
06/30/2025 | 175.11 | 175.64 | 174.09 | 175.47 | 967,364 | |
06/27/2025 | 176.30 | 177.74 | 175.08 | 175.63 | 2,489,286 | |
06/26/2025 | 177.45 | 178.16 | 175.41 | 175.95 | 874,553 | |
06/25/2025 | 178.93 | 180.01 | 176.18 | 176.60 | 451,364 | |
06/24/2025 | 179.38 | 180.67 | 178.20 | 179.13 | 956,076 | |
06/23/2025 | 175.50 | 179.73 | 175.50 | 179.38 | 1,314,904 | |
| 06/20/2025 | 174.46 | 176.15 | 173.08 | 175.48 | 1,299,095 | |
06/18/2025 | 174.16 | 175.77 | 173.86 | 173.93 | 775,188 | |
06/17/2025 | 175.30 | 176.07 | 173.79 | 173.95 | 749,200 | |
06/16/2025 | 175.96 | 176.95 | 175.14 | 176.41 | 388,606 | |
06/13/2025 | 177.03 | 178.15 | 174.40 | 174.64 | 316,000 | |
06/12/2025 | 176.44 | 179.51 | 175.00 | 179.34 | 495,767 | |
06/11/2025 | 180.22 | 180.96 | 176.76 | 177.35 | 638,700 | |
06/10/2025 | 180.09 | 181.36 | 179.10 | 180.09 | 410,516 | |
06/09/2025 | 180.24 | 181.44 | 178.56 | 179.64 | 647,178 | |
06/06/2025 | 180.20 | 180.37 | 178.05 | 179.87 | 489,651 | |
06/05/2025 | 178.99 | 178.99 | 177.26 | 177.72 | 658,645 | |
06/04/2025 | 179.29 | 180.34 | 178.40 | 178.73 | 752,585 | |
06/03/2025 | 175.08 | 178.95 | 173.79 | 178.71 | 758,800 | |
06/02/2025 | 175.88 | 176.62 | 172.73 | 175.26 | 836,200 | |
| 05/30/2025 | 178.37 | 178.58 | 174.78 | 176.80 | 1,306,700 | |
05/29/2025 | 178.18 | 178.87 | 176.98 | 178.71 | 414,975 | |
05/28/2025 | 180.42 | 180.68 | 176.79 | 176.83 | 345,924 | |
| 05/27/2025 | 178.53 | 180.56 | 177.56 | 180.40 | 763,613 | |
05/23/2025 | 177.36 | 177.87 | 176.13 | 176.62 | 586,550 | |
05/22/2025 | 178.51 | 179.92 | 177.56 | 179.36 | 371,223 | |
05/21/2025 | 181.36 | 181.88 | 179.06 | 179.18 | 518,376 | |
05/20/2025 | 182.20 | 183.29 | 181.21 | 183.01 | 461,018 | |
05/19/2025 | 180.62 | 182.82 | 180.08 | 182.61 | 498,746 | |
05/16/2025 | 180.92 | 182.59 | 179.10 | 182.25 | 655,398 | |
05/15/2025 | 179.29 | 180.95 | 179.21 | 180.92 | 474,129 | |
05/14/2025 | 180.77 | 180.88 | 177.51 | 179.57 | 681,719 | |
05/13/2025 | 182.00 | 182.84 | 180.49 | 181.18 | 668,769 | |
05/12/2025 | 175.60 | 182.77 | 175.36 | 182.38 | 1,466,720 | |
05/09/2025 | 172.01 | 172.92 | 171.04 | 171.30 | 292,583 | |
05/08/2025 | 172.04 | 173.93 | 170.87 | 172.11 | 559,257 | |
05/07/2025 | 170.11 | 172.21 | 168.98 | 170.76 | 915,348 | |
05/06/2025 | 169.29 | 170.00 | 167.76 | 169.30 | 582,984 | |
05/05/2025 | 170.15 | 171.19 | 168.81 | 170.04 | 628,472 | |
05/02/2025 | 171.69 | 171.86 | 169.17 | 170.52 | 615,443 | |
05/01/2025 | 168.99 | 170.55 | 167.94 | 168.52 | 619,537 | |
04/30/2025 | 169.33 | 170.45 | 167.21 | 170.21 | 766,141 | |
04/29/2025 | 168.93 | 171.93 | 168.68 | 170.82 | 870,811 | |
04/28/2025 | 170.45 | 171.51 | 167.62 | 169.34 | 932,783 | |
04/25/2025 | 171.97 | 172.59 | 167.95 | 169.86 | 695,574 | |
04/24/2025 | 168.12 | 174.33 | 167.38 | 172.71 | 1,241,483 | |
04/23/2025 | 172.57 | 175.73 | 168.05 | 169.36 | 1,633,173 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 80.7 M | 78.2 M | |
| Net Income Applicable To Common Shares | 870.7 M | 914.2 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.
Did you try this?
Run Portfolio Optimization Now
Portfolio OptimizationCompute new portfolio that will generate highest expected return given your specified tolerance for risk |
| 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.
| Risk Adjusted Performance | 0.0489 | |||
| Jensen Alpha | (0.08) | |||
| Total Risk Alpha | (0.15) | |||
| Sortino Ratio | (0.05) | |||
| Treynor Ratio | 0.0575 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.