AVY: Avery Dennison Corp

As of Friday, September 12th, 2025

$ 165.65

-2.90 -1.72%

Open: 167.78
High: 168.28
Low: 165.60
Volume: 355,920
Previous Close on Thursday, September 11th, 2025

$ 168.55

+3.82 +2.32%

Open: 164.90
High: 168.86
Low: 164.33
Volume: 402,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 167.78 168.28 165.60 165.65 355,920 -2.90 -1.72
2025-09-11 164.90 168.86 164.33 168.55 402,777 +3.82 +2.32
2025-09-10 165.99 167.25 164.30 164.73 528,506 -2.15 -1.29
2025-09-09 168.46 168.98 166.38 166.88 441,716 -1.50 -0.89
2025-09-08 167.53 168.47 165.36 168.38 790,079 +0.32 +0.19
2025-09-05 167.25 169.43 166.51 168.06 618,419 +1.03 +0.62
2025-09-04 166.70 167.63 165.71 167.03 839,512 +0.23 +0.14
2025-09-03 167.65 168.20 165.73 166.80 491,506 -2.51 -1.48
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 168.98
On 2025-09-09		 164.30
On 2025-09-10		 -2.41 -1.43 168.98
On 2025-09-09		 164.30
On 2025-09-10		 -2.77 166.84
10D 172.76
On 2025-08-29		 164.30
On 2025-09-10		 -5.43 -3.17 172.76
On 2025-08-29		 164.30
On 2025-09-10		 -4.89 167.70
20D 180.59
On 2025-08-22		 164.30
On 2025-09-10		 -12.11 -6.81 180.59
On 2025-08-22		 164.30
On 2025-09-10		 -9.02 171.14
WTD 168.98
On 2025-09-09		 164.30
On 2025-09-10		 -2.41 -1.43 168.98
On 2025-09-09		 164.30
On 2025-09-10		 -2.77 166.84
MTD 170.74
On 2025-09-02		 164.30
On 2025-09-10		 -6.00 -3.50 170.74
On 2025-09-02		 164.30
On 2025-09-10		 -3.77 167.27
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

165.65 -2.90 -1.72 355,920