Avalonbay Communities Inc (WV8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.45 | -2.11552174947 | 210.35 | 215 | 203.8 | 69 | 211.57369186 | DE |
| 4 | -10.75 | -4.9619201477 | 216.65 | 218.05 | 203.8 | 87 | 214.50787611 | DE |
| 12 | -3.3 | -1.57743785851 | 209.2 | 226.9 | 197.36 | 61 | 214.89285362 | DE |
| 26 | 18.48 | 9.86020702166 | 187.42 | 226.9 | 185.64 | 42 | 209.00457924 | DE |
| 52 | 37.9 | 22.5595238095 | 168 | 226.9 | 158.38 | 35 | 196.28197707 | DE |
| 156 | 36.08 | 21.2460252032 | 169.82 | 226.9 | 151.96 | 36 | 186.40423254 | DE |
| 260 | 76.9 | 59.6124031008 | 129 | 226.9 | 128 | 31 | 186.05666615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 205.05 | 1.25 | 0.61 | 205.05 | 205.05 | 205.05 | 18 |
| 1736371620 | 203.8 | -3.9 | -1.88 | 203.8 | 203.8 | 203.8 | 1 |
| 1736285220 | 207.7 | -4.55 | -2.14 | 205.3 | 207.7 | 205.3 | 2 |
| 1736198820 | 212.25 | 1.9 | 0.90 | 213.05 | 215 | 209.9 | 278 |
| 1735939620 | 210.35 | -2.9 | -1.36 | 210.35 | 210.35 | 210.35 | 45 |
| 1735853220 | 213.25 | -0.6 | -0.28 | 213.25 | 213.25 | 213.25 | 1 |
| 1735594020 | 213.85 | 0 | 0.00 | 213.85 | 213.85 | 213.85 | 0 |
| 1735334820 | 213.85 | 1.9 | 0.90 | 212.85 | 214.5 | 212.6 | 19 |
| 1734989220 | 211.95 | 4.9 | 2.37 | 214.8 | 214.8 | 211.95 | 35 |
| 1734730020 | 207.05 | -3.95 | -1.87 | 209.05 | 209.05 | 207 | 8 |
| 1734643620 | 211 | -1.6 | -0.75 | 211.1 | 211.1 | 211 | 16 |
| 1734557220 | 212.6 | -3.65 | -1.69 | 212.6 | 212.6 | 212.6 | 1 |
| 1734470820 | 216.25 | -0.2 | -0.09 | 214.9 | 218.05 | 214.9 | 704 |
| 1734384420 | 216.45 | 0.5 | 0.23 | 216.65 | 216.65 | 216.45 | 2 |
| 1734125220 | 215.95 | 0 | 0.00 | 215.95 | 215.95 | 215.95 | 0 |
| 1734038820 | 215.95 | 0.25 | 0.12 | 215.4 | 215.95 | 215.4 | 320 |
| 1733952420 | 215.7 | 1.45 | 0.68 | 215.7 | 215.7 | 215.7 | 12 |
| 1733866020 | 214.25 | 0.3 | 0.14 | 214.25 | 214.25 | 214.25 | 1 |
| 1733779620 | 213.95 | -0.15 | -0.07 | 215.45 | 215.45 | 213 | 61 |
| 1733520420 | 214.1 | -8.65 | -3.88 | 212.55 | 214.1 | 212.55 | 144 |
| 1733434020 | 222.75 | 0 | 0.00 | 222.75 | 222.75 | 222.75 | 0 |
| 1733347620 | 222.75 | 0 | 0.00 | 222.75 | 222.75 | 222.75 | 0 |
| 1733261220 | 222.75 | 0 | 0.00 | 222.75 | 222.75 | 222.75 | 0 |
| 1733174820 | 222.75 | -2.15 | -0.96 | 226.9 | 226.9 | 222.75 | 186 |
| 1732915620 | 224.9 | 0 | 0.00 | 224.9 | 224.9 | 224.9 | 0 |
| 1732829220 | 224.9 | 0 | 0.00 | 224.9 | 224.9 | 224.9 | 0 |
| 1732742820 | 224.9 | 0.05 | 0.02 | 224.9 | 224.9 | 224.9 | 5 |
| 1732656420 | 224.85 | 1.2 | 0.54 | 224.85 | 224.85 | 224.85 | 3 |
| 1732570020 | 223.65 | 3.85 | 1.75 | 223.75 | 223.75 | 222.35 | 12 |
| 1732310820 | 219.8 | 1.55 | 0.71 | 219.8 | 219.8 | 219.8 | 2 |
| 1732224420 | 218.25 | 3.45 | 1.61 | 215.85 | 218.25 | 215.85 | 2 |
| 1732138020 | 214.8 | 0 | 0.00 | 214.8 | 214.8 | 214.8 | 0 |
| 1732051620 | 214.8 | -0.85 | -0.39 | 214.6 | 214.8 | 214.6 | 30 |
| 1731965220 | 215.65 | -0.05 | -0.02 | 216 | 217.4 | 215.4 | 92 |
| 1731705960 | 215.7 | -5.1 | -2.31 | 215.7 | 215.7 | 215.7 | 2 |
| 1731619560 | 220.8 | 2.8 | 1.28 | 220.8 | 220.8 | 220.8 | 29 |
| 1731533220 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1731446820 | 218 | 0 | 0.00 | 217.1 | 218.05 | 217.1 | 78 |
| 1731360420 | 218 | 9.9 | 4.76 | 219.45 | 220.4 | 218 | 3 |
| 1731101160 | 208.1 | 0 | 0.00 | 208.1 | 208.1 | 208.1 | 0 |
| 1731014760 | 208.1 | -8.25 | -3.81 | 210.35 | 210.35 | 208.1 | 3 |
| 1730928360 | 216.35 | 17.07 | 8.57 | 216.35 | 216.35 | 216.35 | 25 |
| 1730841960 | 199.28 | 0 | 0.00 | 199.28 | 199.28 | 199.28 | 0 |
| 1730755560 | 199.28 | -3.12 | -1.54 | 197.36 | 199.28 | 197.36 | 4 |
| 1730496360 | 202.4 | -0.7 | -0.34 | 204.95 | 204.95 | 202.4 | 35 |
| 1730409960 | 203.1 | -6.25 | -2.99 | 208.2 | 208.2 | 203.1 | 61 |
| 1730323560 | 209.35 | -1.5 | -0.71 | 209.35 | 209.35 | 209.35 | 4 |
| 1730237160 | 210.85 | 0.35 | 0.17 | 210.9 | 211.25 | 210.85 | 134 |
| 1730150760 | 210.5 | -2.3 | -1.08 | 210.5 | 210.5 | 210.5 | 5 |
| 1729887960 | 212.8 | 0 | 0.00 | 212.8 | 212.8 | 212.8 | 0 |
| 1729801560 | 212.8 | 0 | 0.00 | 212.8 | 212.8 | 212.8 | 0 |
| 1729715160 | 212.8 | 3.6 | 1.72 | 210.65 | 212.8 | 210.65 | 48 |
| 1729628760 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
| 1729542360 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
| 1729283160 | 209.2 | 0.95 | 0.46 | 209.2 | 209.2 | 209.2 | 1 |
| 1729196760 | 208.25 | 2.35 | 1.14 | 210.15 | 210.15 | 208.25 | 27 |
| 1729110360 | 205.9 | 0.75 | 0.37 | 204.3 | 205.9 | 204.3 | 13 |
| 1729023960 | 205.15 | 5.47 | 2.74 | 204.75 | 205.15 | 204.75 | 3 |
| 1728889200 | 199.68 | 0 | 0.00 | 199.68 | 199.68 | 199.68 | 0 |
| 1728630000 | 199.68 | 0 | 0.00 | 199.68 | 199.68 | 199.68 | 0 |
| 1728543600 | 199.68 | 0 | 0.00 | 199.68 | 199.68 | 199.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
