AVY: Avery Dennison Corp

As of Wednesday, February 11th, 2026

$ 190.67

-- 0 0%

Open: 190.67
High: 190.67
Low: 190.67
Volume: N/A
Previous Close on Tuesday, February 10th, 2026

$ 190.67

+1.21 +0.64%

Open: 189.89
High: 191.91
Low: 188.15
Volume: 515,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 189.89 191.91 188.15 190.67 515,018 +1.21 +0.64
2026-02-09 190.73 191.74 189.18 189.46 568,563 -2.05 -1.07
2026-02-06 193.58 194.72 190.82 191.51 862,025 -1.37 -0.71
2026-02-05 193.37 196.00 191.04 192.88 1,418,807 -0.25 -0.13
2026-02-04 185.74 194.28 183.95 193.13 1,653,899 +6.31 +3.38
2026-02-03 185.42 189.05 185.09 186.82 991,247 -0.27 -0.14
2026-02-02 185.32 187.33 184.17 187.09 770,019 +1.58 +0.85
2026-01-30 183.94 185.90 182.39 185.51 55,533 +0.13 +0.07
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 196.00
On 2026-02-05		 183.95
On 2026-02-04		 3.85 2.06 196.00
On 2026-02-05		 188.15
On 2026-02-10		 -4.01 191.53
10D 196.00
On 2026-02-05		 182.39
On 2026-01-30		 3.73 2.00 196.00
On 2026-02-05		 188.15
On 2026-02-10		 -4.01 188.73
20D 196.00
On 2026-02-05		 181.64
On 2026-01-20		 2.70 1.44 190.35
On 2026-01-15		 181.64
On 2026-01-20		 -4.57 187.89
WTD 191.91
On 2026-02-10		 188.15
On 2026-02-10		 -0.84 -0.44 191.74
On 2026-02-09		 191.74
On 2026-02-09		 0.00 190.07
MTD 196.00
On 2026-02-05		 183.95
On 2026-02-04		 5.16 2.78 196.00
On 2026-02-05		 188.15
On 2026-02-10		 -4.01 190.22
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 0.00 0.00 179
KO

The Coca-Cola Company

76.81 0.00 0.00 2,142
PFE

Pfizer Inc.

27.61 0.00 0.00 557
VZ

Verizon Communications Inc.

47.39 0.00 0.00 919
VIX

CBOE Volatility Index

17.90 +0.14 +0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 0.00 0.00
DJTA

Dow Jones Transportation Average

19,817.21 0.00 0.00
SPX

S&P 500 Index

6,941.81 0.00 0.00
OEX

S&P 100 Index

3,419.63 0.00 0.00
NDX

NASDAQ 100 Index

25,127.64 0.00 0.00
NYA

NYSE Composite Index

23,398.11 0.00 0.00
XAX

NYSE AMEX Composite Index

8,478.11 +1.44 +0.02
RUI

RUSSELL 1000 Index

3,790.47 0.00 0.00
RUT

Russell 2000 Index

2,679.77 0.00 0.00
RUA

Russell 3000 Index

3,953.61 0.00 0.00
VIX

CBOE Volatility Index

17.90 +0.14 +0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.43 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

190.67 0.00 0.00