Avery Dennison Corporation (AVY)     Sec: ConsumerGoods Ind: Business Equipment
Peak: 0%   12m: 49.47%   6m: 27.35%   ytd: 51.35%   div: 1.64%   beta: 0.952   alpha: 0.139   s: 2.366 (97.75)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-12133.46133.89134.24132.9600409,3610.9520.1392.366
2019-11-11132.8133.46134.56132.5200438,3000.9490.1342.368
2019-11-08132.66133.83133.88132.0100412,1000.9480.1312.374
2019-11-07132.19132.67132.86131.7200560,9720.9450.1262.372
2019-11-06133132.02133130.8200567,3860.9440.1272.381
2019-11-05131.1133.31133.36130.800675,8410.9420.1422.429
2019-11-04130130.65130.96129.0600451,1150.9420.1342.401
2019-11-01128.91129.4129.69128.600323,9000.9750.1262.384
2019-10-31129.02127.86129.36126.8300635,7360.9740.1322.343
2019-10-30128.6129.01129.27126.5500533,4220.9430.1292.409
2019-10-29127.26129.18129.26126.5700661,9100.9430.1282.447
2019-10-28127.22127.49128.67126.8100622,5420.9470.0962.387
2019-10-25126.34126.8127.56125.4200733,4650.9460.0972.415
2019-10-24124.66126.2127123.8500805,4680.9460.0972.348
2019-10-23121.98126.14130.61120.54001,901,8310.9470.0952.463
2019-10-22118.63118.43119.28117.700631,4010.9440.0682.322
2019-10-21117.88118.5119.111700634,9920.9440.0672.292
2019-10-18115.01116.89117.4114.7200500,1410.9420.0622.325
2019-10-17114.25115.35116.31114.2500447,7000.9440.0562.31
2019-10-16114.04114.08115.04113.3200561,1170.9430.0572.314
2019-10-15113.67113.62114.12113.2300336,4000.9440.0542.347
2019-10-14113.29112.9113.46112.5200271,7560.9440.0572.328
2019-10-11112.81113.37115.11112.8100334,1660.9430.0592.368
2019-10-10110.19111.3111.66110.1400255,4000.9410.0542.286
2019-10-09110.31110.51111.02109.3900297,7130.9420.052.231
2019-10-08109.94108.9110.15108.2700341,6850.9410.0532.146
2019-10-07111.02111.17112.3110.7400439,7970.9390.0562.227
2019-10-04109.8111.36111.83109.7800463,5420.9420.0452.17
2019-10-03109109.45109.57107.0800383,8340.940.0462.138
2019-10-02110.75109.41111.21108.5500378,6870.9410.0492.145
2019-10-01114.25111.66114.67111.1800341,8040.9420.0482.181
2019-09-30113.06113.57113.99112.8700276,2980.940.0512.184
2019-09-27113.52112.82113.58111.8900249,8000.940.050
2019-09-26112.51112.56113.13111.5800316,9000.9410.0460
2019-09-25112.45112.26113.01111.0500369,3000.9420.0430
2019-09-24113.92112.33114.51111.9800453,1000.9430.0460
2019-09-23112.55113.2114.11111.4400349,6000.9420.0450
2019-09-20114.32112.82114.96112.7400754,5000.9420.0450
2019-09-19113.88114.07114.53112.8100495,6000.9410.0530
2019-09-18114.5114.42114.52113.0600348,8000.9410.0530
2019-09-17112.66114.7114.97112.0500508,0000.9430.0570
2019-09-16115.24112.94115.24111.7800564,3000.9420.0520
2019-09-13115.78116.55117.62114.5200827,1000.9390.0650
2019-09-12113.2113114.29112.6300947,8000.9390.0530
2019-09-11113.88113114.22112.7200541,1000.9430.050
2019-09-10113.39113.69113.69112.0500518,7000.9450.0520
2019-09-09114.94113.42115.15112.8700280,4000.9450.0520
2019-09-06114.54114.19114.89114.1700426,7000.9450.0540
2019-09-05115.19113.93115.84113.8400481,7000.9450.0580
2019-09-04113.47114.35114.49113.3400279,9000.950.0630
2019-09-03114.18112.66115.08112.060.580373,7000.9490.0610
2019-08-30115.44114.99115.86114.1200524,9000.9460.0680
2019-08-29114.36114.42114.78113.7200290,5000.9460.0670
2019-08-28112.19113.12113.17111.2900312,1000.9470.0630
2019-08-27111.58112.35112.76111.5500524,7000.9470.0660
2019-08-26111.14111.13111.64110.200338,3000.9480.0580
2019-08-23113.93110.16114.1109.5800668,0000.9490.0630
2019-08-22114.7114.37115.17113.6700328,2000.9420.0670
2019-08-21114.17114.39115.48113.8500293,1000.9420.070
2019-08-20114.73113.52115.17113.4400390,6000.9420.0680
2019-08-19114.7115.16115.8114.4200587,0000.9410.070
2019-08-16112.08113.41114.05112.0100465,9000.9410.0660
2019-08-15110.31111.07111.57109.9100577,0000.9380.0620
2019-08-14110.75109.35111.67108.6100506,4000.9380.0560
2019-08-13111.39112.16114.58111.0300518,7000.9380.0520
2019-08-12112.18111.56112.6111.2300295,9000.9410.0560
2019-08-09113.82112.68114.33112.1700542,9000.9410.0560
2019-08-08110.79114.09114.29110.7900575,6000.940.060
2019-08-07108.33110.45110.64107.800582,9000.9350.0560
2019-08-06108.45109.51109.78107.7500456,6000.9350.0540
2019-08-05108.9107.8109.82107.0900625,8000.9340.0490
2019-08-02110.33110.31110.84108.700475,0000.9360.0480
2019-08-01114.45110.46114.7109.7700770,9000.9370.0470
2019-07-31115.27114.29115.82113.3800582,8000.9320.0560
2019-07-30115.23115.51115.79114.0300317,9000.9310.0540
2019-07-29116.57115.82116.57115.5200394,4000.930.0650
2019-07-26115.32116.6116.8114.9200424,6000.930.0890
2019-07-25116.23115.41116.38114.9900467,1000.930.0870
2019-07-24116.87116.02118.81115.1700634,6000.9290.0870
2019-07-23111.75116.5119.35111.6500957,2000.9310.0850
2019-07-22113.09111.73113.13111.6800655,6000.9260.0730
2019-07-19113.7113.29114.14112.700328,5000.9280.0750
2019-07-18112.49113.28113.54111.6700361,0000.9290.0730
2019-07-17114.94112.69115.22112.6800364,7000.9280.0740
2019-07-16113.32115.33115.81112.7700447,9000.9250.080
2019-07-15113.32112.89113.32112.2400597,1000.9280.0720
2019-07-12113.38112.91113.43110.69001,136,0000.9260.0690
2019-07-11114.22114.72114.86113.0600451,1000.9280.0740
2019-07-10115.42114.02115.86113.7300449,5000.9280.0730
2019-07-09116.71115.07116.74114.6900711,2000.9290.0810
2019-07-08119.44117.11119.53117.0400543,7000.930.090
2019-07-05118.87119.88120.04117.3400576,3000.930.0920
2019-07-03118.99119.55119.67118.0200303,7000.9290.0780
2019-07-02117.96118.84119.65117.9600636,6000.9330.0830
2019-07-01116.24117.96117.98115.1200779,0000.9310.080
2019-06-28112.73115.1115.25112.28001,492,9000.9270.0730
2019-06-27110.36112.46112.57110.3500406,6000.9320.0570
2019-06-26111.32109.8112.01109.7300495,4000.940.0430
2019-06-25111.41111.37111.85110.7300489,7000.9390.0480
2019-06-24111.43111.15111.93110.5600456,6000.9410.0440
2019-06-21112.68111.51112.68111.3300853,8000.9410.0440
2019-06-20112.06112.27112.75111.0300459,7000.9420.050
2019-06-19110.01110.87111.59109.1600478,6000.9420.0460
2019-06-18110.24109.99110.74109.6300431,9000.9410.0440
2019-06-17109.93109.57110.19108.8900491,2000.9420.0450
2019-06-14110.56109.84111.09109.2400459,5000.9420.0480
2019-06-13111.36110.49111.63109.9200412,3000.9440.0450
2019-06-12111.56111.27111.81110.5800428,4000.9420.0550
2019-06-11112.87111.71113.4111.5100590,4000.9420.0570
2019-06-10112.16111.97112.65111.6600341,9000.9420.0590
2019-06-07110.41111.59111.99109.8300494,2000.9420.0590
2019-06-06108.49109.8110.21108.2900872,4000.940.0560
2019-06-05107.96108.58108.61106.1500641,3000.9390.0580
2019-06-04105.29107.15107.16104.80.580754,6000.9390.060
2019-06-03102.91104.67104.79102.7100804,9000.9370.0570
2019-05-31101.64102.97103101.500821,1000.9390.0490
2019-05-30101.57102.55103.41101.57001,278,8000.9440.0440
2019-05-29100.23101.47102.12100001,028,1000.9440.0380
2019-05-28100.2100.73101.56100.2001,017,7000.9450.0330
2019-05-2499.11100.2100.6199.1100788,8000.9480.0280
2019-05-2398.5998.6598.997.9600341,8000.9480.0240
2019-05-22100.5299.55101.199.5200471,8000.9460.0150
2019-05-2199.67100.43100.9999.6700728,1000.9450.0190
2019-05-2099.7298.8799.8598.6100423,5000.9430.0120
2019-05-17100.95100.6101.67100.1900585,5000.9440.0120
2019-05-16102.02101.71102.59101.500703,8000.9440.0170
2019-05-15101.91101.95102.82101.6300337,3000.9470.020
2019-05-14102.54102.32103.54102.2900729,2000.9480.0260
2019-05-13103.38102.67104.08102.2700608,9000.9490.030
2019-05-10104.14105.14105.52102.8800714,5000.950.0320
2019-05-09104.24104.43104.98103.3600645,0000.950.0320
2019-05-08105.71105.11105.98104.9900656,3000.950.0370
2019-05-07107.17105.71107.26104.7500900,8000.950.0390
2019-05-06108.85108.27109.33107.9200454,0000.9480.0380
2019-05-03109.03110.25110.4109.0300292,3000.9430.0520
2019-05-02107.48108.46108.57106.8900413,0000.9440.0550
2019-05-01109.46107.38109.6107.3600432,7000.9460.0470
2019-04-30108.66109.49109.7710800611,0000.9450.050
2019-04-29108.04108.46108.8107.5400463,1000.9450.0560
2019-04-26107.74108.04109.23107.3200537,9000.9450.0530
2019-04-25108.77107.32108.91106.5500899,2000.9450.0490
2019-04-24111.6109.64111.95109.19001,261,5000.9450.0610
2019-04-23112.94114.78114.86112.4600542,5000.9420.080
2019-04-22112.06112.7112.81111.6500363,1000.940.0730
2019-04-18111.33112.18112.68110.8300643,6000.940.0710
2019-04-17115.61112.45115.62112.1600520,0000.9410.0740
2019-04-16114.62115.15115.16113.0200396,2000.9390.0870
2019-04-15115.13114.81115.77114.700483,9000.9390.0840
2019-04-12113.69115.09115.22113.3500561,5000.9390.0850
2019-04-11112.89113.15113.31112.4700272,5000.9370.0790
2019-04-10111.56112.57112.84111.0900415,6000.9370.0760
2019-04-09112.15111.44112.24111.3300471,2000.9360.0730
2019-04-08112.05112.72113111.1600431,8000.9380.0710
2019-04-05112.46112.85113.17112.0900331,9000.9390.0740
2019-04-04112.04112.4112.6111.5800477,8000.9390.0730
2019-04-03112.67112.08112.85111.7700413,5000.9390.0740
2019-04-02112.54111.91113111.4300477,1000.9390.0760
2019-04-01112.54112.5113.11111.800511,3000.940.0770
2019-03-29112.3111.82112.59111.4500550,0000.940.0770
2019-03-28110.3111.84111.91110.0800473,2000.9430.0820
2019-03-27109.77109.94110.4109.2400364,0000.9420.0780
2019-03-26108.84109.7109.85108.5600476,9000.9420.0740
2019-03-25107.7108.23108.45107.2600329,6000.9410.0730
2019-03-22109.66107.85109.73107.8300515,3000.9410.0740
2019-03-21108.73110.07110.47108.2700409,8000.940.0780
2019-03-20110.41108.83110.86108.3500845,8000.940.0790
2019-03-19110.83111.09111.37110.4700712,1000.9390.0880
2019-03-18109.06110.43110.48108.7900686,0000.9390.0850
2019-03-15108.6109.06109.68108.36001,250,0000.9380.080
2019-03-14108.54108.97109.12107.8100716,9000.9390.0790
2019-03-13109.81108.82110.01108.7500658,1000.9350.0740
2019-03-12108.39109.4109.64108.100779,3000.9360.0810
2019-03-11107.55108.01108.24107.100779,6000.9370.0810
2019-03-08106.09107.26107.47105.6300719,8000.9350.0880
2019-03-07106.1106.66106.87105.3600624,9000.9360.0850
2019-03-06107.85106.85107.85106.6900700,1000.9360.080
2019-03-05107.81107.7108.27107.440.520814,6000.9360.0840
2019-03-04108.31107.73108.79106.4300932,5000.9370.0860
2019-03-01107.23108.04108.09106.51001,208,0000.9380.0880
2019-02-28105.95106.4106.87105.7001,101,3000.9390.0810
2019-02-27104.95106.14106.19104.6700425,0000.9390.0810
2019-02-26106.4105.23106.76105.1900595,1000.9410.0820
2019-02-25105.86106.3106.99105.6100608,5000.9420.0890
2019-02-22104.49105.32105.49104.3200432,7000.9430.0840
2019-02-21104.54104.01104.59103.5200927,9000.940.0790
2019-02-20103.53104.81105.1103.1700619,6000.940.0830
2019-02-19102.9103.39104.09102.8200709,8000.9390.080
2019-02-15103.24103.31103.49102.7800476,9000.930.0720
2019-02-14102.43102.37103.12102.2100391,9000.930.0710
2019-02-13102.91102.83103.53102.6800480,6000.9330.0760
2019-02-12100.81102.5102.64100.6400482,1000.9330.0750
2019-02-11101.41100.45101.55100.0700530,4000.9310.0730
2019-02-08101.14101.26101.84100.2500400,0000.9310.0870
2019-02-07101.73101.47102.1100.4300602,5000.9360.080
2019-02-06102.75102.52103.39102.400465,5000.9360.080
2019-02-05102.37103.18103.22102.1900940,1000.9360.0850
2019-02-04102.35102.1102.93100.8600615,8000.9410.1060
2019-02-01102.61102.88104.22102.4900937,8000.9430.110
2019-01-31100.68102.86102.9999.7001,854,0000.9430.1110
2019-01-3099.02100.6510297.76001,171,1000.9420.1070
2019-01-2996.6197.2598.0696.6100962,8000.9350.0950
2019-01-2895.3196.3596.3794.9400589,8000.9330.0960
2019-01-2595.3395.7295.9295.1500432,3000.9380.0950
2019-01-2494.2294.5295.1593.7200478,5000.9470.080
2019-01-2395.7394.0395.8193.5500559,2000.9510.0830
2019-01-2295.0495.0595.4994.0600498,8000.9510.0850
2019-01-1893.7195.195.5593.4900555,8000.9520.0850
2019-01-1791.6593.3893.591.3600917,8000.950.0820
2019-01-1692.1291.9192.8991.8100792,9000.9480.080
2019-01-1592.5792.3292.6191.8800595,3000.950.0850
2019-01-1492.5292.5493.2291.9800685,0000.9510.090
2019-01-1191.793.1793.2691.1500426,5000.950.090
2019-01-1090.1292.292.2690.1200625,2000.950.0850
2019-01-0990.0990.3490.8589.5600621,0000.9440.0870
2019-01-0890.0190.4290.9989.7100446,2000.9490.0850
2019-01-0789.0389.590.4988.2400408,8000.9480.0840
2019-01-0486.9389.0889.5486.4200824,1000.9490.0870
2019-01-0388.2785.7588.3585.5800827,7000.9480.080
2019-01-0287.2988.6288.7886.5600558,8000.9430.0830
2018-12-3187.7588.4788.6387.3900350,8000.9430.0840
2018-12-2888.3887.4888.6987.1500429,8000.9390.0770
2018-12-2784.4487.9687.9684.3900462,4000.9390.0790
2018-12-2682.6985.8185.8681.6300505,6000.9360.0740
2018-12-2484.2982.5284.5882.4800312,2000.9440.0760
2018-12-2184.9784.6587.1384.53001,549,4000.9430.0740
2018-12-2086.5485.3787.584.4600747,2000.9480.0730
2018-12-1988.2386.8589.9686.44001,052,4000.9470.0740
2018-12-1888.4488.2489.0287.4600850,0000.950.0710
2018-12-1789.3287.8289.4487.43001,056,9000.9510.0710
2018-12-1488.9989.8290.5488.94001,153,3000.950.0720
2018-12-1390.0989.3990.689.11001,357,3000.9580.0610
2018-12-1290.990.1591.1889.5900813,9000.9560.0660
2018-12-1191.0189.7291.1988.800899,2000.9560.0660
2018-12-1090.489.7991.0189.02001,301,6000.9560.0650
2018-12-0792.4390.5793.4390.07001,052,8000.9570.0660
2018-12-0690.9892.4392.4890.23001,161,6000.9590.0650
2018-12-0494.0892.2594.4191.470.520809,1000.9610.0660
2018-12-0395.9694.2296.4893.400808,2000.970.0590
2018-11-3093.4994.4294.5992.58001,146,4000.9730.0620
2018-11-2993.7493.3894.5293.37001,033,0000.9710.0580
2018-11-2891.394.0794.1491.2500972,2000.970.0630
2018-11-2791.0791.0391.6390.2700871,6000.9650.0590
2018-11-2691.391.5792.290.7400646,3000.9650.0630
2018-11-2389.7390.6991.1889.7300262,0000.9670.0660
2018-11-2190.7490.5391.490.1100819,3000.9690.0620
2018-11-2089.5990.4191.1589.2500805,9000.9680.0610
2018-11-1991.6190.5491.8289.600668,9000.9740.0590
2018-11-1689.9291.9892.3289.9200741,3000.9790.0630
2018-11-1588.9190.1390.7788.3700938,7000.9780.0580
2018-11-1490.6489.7491.7189.5300798,6000.980.0610
2018-11-1389.8490.0691.0389.47001,220,6000.980.060
2018-11-1290.1789.5890.3689.300983,7000.9870.0480
2018-11-0991.2890.1191.9989.73001,180,1000.9910.0510
2018-11-0891.191.792.490.77001,471,0000.9890.0460
2018-11-0791.2391.4291.6590.52001,304,3000.9860.0490
2018-11-0690.0190.0891.589.63001,272,0000.9890.0530
2018-11-0590.6690.0691.1789.5400783,0000.990.0570
2018-11-0291.0890.5392.189.7600695,1000.9910.0590
2018-11-0189.4591.1791.4289.1100638,4000.9910.0550
2018-10-3189.4688.8690.4888.7600899,7000.9870.0490
2018-10-3087.8588.7389.186.8500984,7000.9890.0530
2018-10-2987.1287.5688.5586.68001,095,4000.9890.0590
2018-10-2685.7686.3186.9284.3001,100,4000.9940.0530
2018-10-2587.7187.1888.1586.45001,013,0000.9970.0490
2018-10-2491.2287.1191.9786.88001,979,5001.0050.0530
2018-10-2394.7190.5195.4590.37001,818,0001.0010.0590
2018-10-2295.8694.9896.2394.3700762,6001.0040.0850
2018-10-1996.0695.5896.7795.2100504,9001.0040.0860
2018-10-1896.8395.8597.2894.5500647,8001.0040.0910
2018-10-1798.1597.5198.4797.100461,4001.0030.0950
2018-10-1696.7798.2798.3496.1300499,1001.0030.10
2018-10-1596.0696.3797.3795.900450,6001.0030.0990
2018-10-1296.4896.0196.9195.200697,3001.0050.0930
2018-10-1198.595.298.6995.1001,188,4001.0070.0950
2018-10-10102.598.42102.598.3600744,10010.10
2018-10-09104.44102.57104.44102.3700581,3000.9940.1080
2018-10-08104.42104.72104.93104.0800434,3000.9920.1160
2018-10-05105.02104.47105.52104.3200398,4000.9910.1130
2018-10-04105.03104.85105.57104.4500469,3000.9930.1090
2018-10-03107.09105.35107.09105.2800737,7000.9840.1010
2018-10-02107.04106.9107.79106.2400480,5000.9870.1110
2018-10-01106.67106.89107.35105.9600346,9000.9880.1210
2018-09-28105.35106.13106.69105.3500475,9000.9870.120
2018-09-27106.7105.61107.02105.4900555,1000.9870.1170
2018-09-26107.85106.62107.85106.4200841,5000.9840.1240
2018-09-25108.95107.81109.18107.5800754,2000.9830.1270
2018-09-24110.45109.06110.47108.8500404,2000.9830.130
2018-09-21110.56110.45111109.900855,1000.9820.1350
2018-09-20109.83110.27110.73109.4300460,2000.9860.1270
2018-09-19109.56109.33110.3109.2600654,0000.9850.1220
2018-09-18107.07109.53109.66106.8400724,3000.9860.1210
2018-09-17106.87107.11107.34106.4900437,2000.9840.1160
2018-09-14106.26106.82107.16105.8500493,4000.9870.1160
2018-09-13105.61106.27106.53104.7100543,0000.9850.1130
2018-09-12103.53103.63103.9102.6900430,3000.9830.1060
2018-09-11103.27103.43104.01101.9400405,7000.9820.1030
2018-09-10103.74103.7104.36103.4300444,4000.9830.1060
2018-09-07102.5103.22103.38102.2500423,6000.9820.1060
2018-09-06103.03102.97104.13102.4900576,2000.9840.1060


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC