AVY: Avery Dennison Corp

As of Thursday, March 12th, 2026

$ 171.01

-3.55 -2.03%

Open: 174.08
High: 174.08
Low: 169.04
Volume: 898,665
Previous Close on Wednesday, March 11th, 2026

$ 174.56

+0.26 +0.15%

Open: 173.71
High: 175.30
Low: 172.43
Volume: 704,550

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 174.08 174.08 169.04 171.01 898,665 -3.55 -2.03
2026-03-11 173.71 175.30 172.43 174.56 704,550 +0.26 +0.15
2026-03-10 176.12 177.39 173.66 174.30 918,747 -2.17 -1.23
2026-03-09 177.55 177.69 174.38 176.47 742,586 -3.17 -1.76
2026-03-06 182.82 182.82 178.03 179.64 486,444 -4.09 -2.23
2026-03-05 185.79 186.86 183.20 183.73 719,304 -3.47 -1.85
2026-03-04 189.43 189.85 186.17 187.20 549,042 -3.44 -1.80
2026-03-03 191.32 193.15 187.15 190.64 491,979 -4.33 -2.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 182.82
On 2026-03-06		 169.04
On 2026-03-12		 -12.72 -6.92 182.82
On 2026-03-06		 169.04
On 2026-03-12		 -7.53 175.20
10D 197.16
On 2026-02-27		 169.04
On 2026-03-12		 -21.93 -11.37 197.16
On 2026-02-27		 169.04
On 2026-03-12		 -14.26 182.89
20D 199.54
On 2026-02-24		 169.04
On 2026-03-12		 -21.77 -11.29 199.54
On 2026-02-24		 169.04
On 2026-03-12		 -15.29 189.02
WTD 177.69
On 2026-03-09		 169.04
On 2026-03-12		 -8.63 -4.80 177.69
On 2026-03-09		 169.04
On 2026-03-12		 -4.87 174.09
MTD 196.08
On 2026-03-02		 169.04
On 2026-03-12		 -25.34 -12.91 196.08
On 2026-03-02		 169.04
On 2026-03-12		 -13.79 181.39
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

171.01 -3.55 -2.03 898,665