Avalonbay Communities Inc (AVB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.16 | -1.34040296925 | 235.75 | 236.26 | 228.535 | 902296 | 230.74486932 | CS |
| 4 | 9.62 | 4.31448176885 | 222.97 | 236.26 | 217.44 | 876727 | 227.62420967 | CS |
| 12 | 26.18 | 12.6834940168 | 206.41 | 236.26 | 200.21 | 712385 | 216.10326749 | CS |
| 26 | 48.4 | 26.2772137467 | 184.19 | 236.26 | 177.4 | 682896 | 203.7992879 | CS |
| 52 | 55.58 | 31.3993559686 | 177.01 | 236.26 | 160.45 | 752618 | 189.10426526 | CS |
| 156 | 7.58 | 3.36873916715 | 225.01 | 259.05 | 153.07 | 744625 | 195.8389972 | CS |
| 260 | 24.59 | 11.8221153846 | 208 | 259.05 | 118.17 | 810689 | 187.75585082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 230.06 | -0.49 | -0.21 | 229.66 | 230.8 | 228.535 | 1695949 |
| 1726785600 | 230.55 | 0.14 | 0.06 | 231.89 | 231.89 | 228.56 | 657230 |
| 1726699200 | 230.41 | -0.38 | -0.16 | 231.58 | 233.52 | 229.53 | 598195 |
| 1726612800 | 230.79 | -2.07 | -0.89 | 232.86 | 234.45 | 230.35 | 874363 |
| 1726526400 | 232.86 | -1.89 | -0.81 | 235.75 | 236.26 | 232.42 | 685742 |
| 1726267200 | 234.75 | 3.05 | 1.32 | 232.8 | 234.8 | 231 | 607229 |
| 1726180800 | 231.7 | 1.75 | 0.76 | 230.24 | 232.33 | 228.66 | 1046912 |
| 1726094400 | 229.95 | 0.59 | 0.26 | 227.46 | 230.31 | 224.85 | 896331 |
| 1726008000 | 229.36 | 3.87 | 1.72 | 226.12 | 229.61 | 225.24 | 824015 |
| 1725921600 | 225.49 | 1.89 | 0.85 | 224.6 | 226.06 | 223.04 | 1746918 |
| 1725662400 | 223.6 | -2.92 | -1.29 | 222.46 | 223.82 | 220.5 | 1865901 |
| 1725576000 | 226.52 | -0.64 | -0.28 | 229.1 | 230.02 | 225.62 | 589659 |
| 1725489600 | 227.16 | 0.02 | 0.01 | 227.49 | 230.04 | 225.56 | 674467 |
| 1725403200 | 227.14 | 1.41 | 0.62 | 224.68 | 228.34 | 224.23 | 906568 |
| 1725057600 | 225.73 | 2.58 | 1.16 | 223.94 | 226.18 | 222.74 | 875739 |
| 1724971200 | 223.15 | 0.08 | 0.04 | 222.61 | 223.95 | 222 | 520354 |
| 1724884800 | 223.07 | 1.66 | 0.75 | 221.94 | 224.23 | 221.54 | 610062 |
| 1724798400 | 221.41 | 1.49 | 0.68 | 218.59 | 221.565 | 217.44 | 526640 |
| 1724712000 | 219.92 | -1.81 | -0.82 | 222.97 | 223.83 | 219.27 | 455533 |
| 1724452800 | 221.73 | 3.71 | 1.70 | 218.92 | 221.92 | 217.84 | 420117 |
| 1724366400 | 218.02 | 0.98 | 0.45 | 217.11 | 218.14 | 216.14 | 424605 |
| 1724280000 | 217.04 | 0.46 | 0.21 | 216.21 | 217.3 | 215.18 | 457247 |
| 1724193600 | 216.58 | 0.54 | 0.25 | 216.42 | 216.86 | 215.335 | 360012 |
| 1724107200 | 216.04 | 0.83 | 0.39 | 215.94 | 217.13 | 215.36 | 411819 |
| 1723848000 | 215.21 | 0.53 | 0.25 | 214.22 | 215.75 | 213.2 | 1603172 |
| 1723761600 | 214.68 | 1.16 | 0.54 | 213.5 | 215.82 | 212.21 | 734242 |
| 1723675200 | 213.52 | 1.77 | 0.84 | 211.79 | 214.5 | 211.5001 | 575334 |
| 1723588800 | 211.75 | 2.39 | 1.14 | 211.14 | 212.84 | 210.42 | 597696 |
| 1723502400 | 209.36 | -1.1 | -0.52 | 210.02 | 210.05 | 207.96 | 601755 |
| 1723243200 | 210.46 | 2.07 | 0.99 | 208.39 | 210.99 | 207.395 | 392703 |
| 1723156800 | 208.39 | 0.49 | 0.24 | 207.41 | 210.34 | 206.11 | 599148 |
| 1723070400 | 207.9 | -1.26 | -0.60 | 209.62 | 211.86 | 207.26 | 846978 |
| 1722984000 | 209.16 | 5.09 | 2.49 | 203.8 | 209.96 | 203.57 | 776498 |
| 1722897600 | 204.07 | -5.95 | -2.83 | 208.92 | 211.09 | 203.65 | 1190844 |
| 1722638400 | 210.02 | -3.01 | -1.41 | 214.26 | 218.79 | 208.25 | 1052229 |
| 1722552000 | 213.03 | 8.11 | 3.96 | 204.92 | 213.89 | 204.92 | 997001 |
| 1722465600 | 204.92 | -1.22 | -0.59 | 205.75 | 208.13 | 204.535 | 876875 |
| 1722379200 | 206.14 | -2.18 | -1.05 | 208.9 | 209.185 | 204 | 805542 |
| 1722292800 | 208.32 | 1.84 | 0.89 | 206.38 | 209.14 | 205.27 | 438508 |
| 1722033600 | 206.48 | 3.65 | 1.80 | 203.11 | 207.76 | 202.11 | 375638 |
| 1721947200 | 202.83 | -3.23 | -1.57 | 206.47 | 208.735 | 201.72 | 494041 |
| 1721860800 | 206.06 | -2.13 | -1.02 | 208.5 | 209.27 | 205.32 | 406240 |
| 1721774400 | 208.19 | -1.08 | -0.52 | 209.07 | 209.506 | 207.7 | 385830 |
| 1721688000 | 209.27 | 1.9 | 0.92 | 207.33 | 210 | 206.6218 | 436368 |
| 1721428800 | 207.37 | -1.28 | -0.61 | 210.01 | 210.01 | 206.65 | 449390 |
| 1721342400 | 208.65 | 0.64 | 0.31 | 206.94 | 211.2 | 206.44 | 434081 |
| 1721256000 | 208.01 | 2.5 | 1.22 | 205.51 | 209 | 204.95 | 463471 |
| 1721169600 | 205.51 | 2.3 | 1.13 | 203.72 | 206.01 | 202.68 | 461059 |
| 1721083200 | 203.21 | 1.3 | 0.64 | 202.16 | 205.33 | 201.46 | 546229 |
| 1720824000 | 201.91 | -0.95 | -0.47 | 203.79 | 203.79 | 200.85 | 717879 |
| 1720737600 | 202.86 | -0.86 | -0.42 | 206.45 | 207.87 | 202.31 | 646263 |
| 1720651200 | 203.72 | -0.1 | -0.05 | 205 | 205.035 | 202.35 | 817304 |
| 1720564800 | 203.82 | 0.7 | 0.34 | 203.18 | 205.4 | 202 | 645493 |
| 1720478400 | 203.12 | -0.15 | -0.07 | 203.48 | 203.98 | 202.09 | 802494 |
| 1720219200 | 203.27 | 2.32 | 1.15 | 201.11 | 203.31 | 200.21 | 540594 |
| 1720040640 | 200.95 | -3.25 | -1.59 | 204.65 | 204.915 | 200.94 | 400174 |
| 1719960000 | 204.2 | -0.12 | -0.06 | 204.72 | 205.26 | 203.4001 | 787458 |
| 1719873600 | 204.32 | -1.98 | -0.96 | 206.41 | 206.55 | 204.22 | 688178 |
| 1719614400 | 206.3 | 0 | 0.00 | 206.3 | 206.3 | 206.3 | 0 |
| 1719528000 | 206.3 | 2.42 | 1.19 | 204.65 | 206.38 | 203.73 | 709329 |
| 1719441600 | 203.88 | -0.41 | -0.20 | 203.01 | 205.38 | 201.96 | 860970 |
| 1719355200 | 204.29 | -2.12 | -1.03 | 206.41 | 207.15 | 203.41 | 508084 |
| 1719268800 | 206.41 | 2.52 | 1.24 | 204.68 | 208.1199 | 203.59 | 932199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
