Avalonbay Communities Inc (0HJO)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 158.77 | 158.77 | 158.77 | 348 | 158.77 | DE |
| 4 | 0 | 0 | 158.77 | 158.77 | 158.77 | 494 | 158.77 | DE |
| 12 | 0 | 0 | 158.77 | 158.77 | 158.77 | 610 | 158.77 | DE |
| 26 | 0 | 0 | 158.77 | 158.77 | 158.77 | 918 | 158.77 | DE |
| 52 | 0 | 0 | 158.77 | 158.77 | 158.77 | 806 | 158.77 | DE |
| 156 | 0 | 0 | 158.77 | 158.77 | 158.77 | 547 | 158.77 | DE |
| 260 | 0 | 0 | 158.77 | 158.77 | 158.77 | 416 | 158.77 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 862 |
| 1737653400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 491 |
| 1737567000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 332 |
| 1737480600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 254 |
| 1737394200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 0 |
| 1737135000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 665 |
| 1737048600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 572 |
| 1736962200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 716 |
| 1736875800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 123 |
| 1736789400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 540 |
| 1736530200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 81 |
| 1736443800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 0 |
| 1736357400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 902 |
| 1736271000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1469 |
| 1736184600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 688 |
| 1735925400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 566 |
| 1735839000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1804 |
| 1735666200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 24 |
| 1735579800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 146 |
| 1735320600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 9 |
| 1735061400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 0 |
| 1734975000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1199 |
| 1734715800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1320 |
| 1734629400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1023 |
| 1734543000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1450 |
| 1734456600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 10 |
| 1734370200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1 |
| 1734111000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 641 |
| 1734024600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 427 |
| 1733938200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1201 |
| 1733851800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 503 |
| 1733765400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 212 |
| 1733506200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 245 |
| 1733419800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 539 |
| 1733333400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 304 |
| 1733247000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 223 |
| 1733160600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 144 |
| 1732901400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 737 |
| 1732815000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 0 |
| 1732728600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 221 |
| 1732642200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 402 |
| 1732555800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 687 |
| 1732296600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 495 |
| 1732210200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 407 |
| 1732123800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 785 |
| 1732037400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1643 |
| 1731951000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 482 |
| 1731691800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 2833 |
| 1731605400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 578 |
| 1731519000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 642 |
| 1731432600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 379 |
| 1731346200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 112 |
| 1731087000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 840 |
| 1731000600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 528 |
| 1730914200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 2473 |
| 1730827800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 188 |
| 1730741400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1054 |
| 1730482200 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 593 |
| 1730395800 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1392 |
| 1730309400 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 557 |
| 1730223000 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 3209 |
| 1730136600 | 158.77 | 0 | 0.00 | 158.77 | 158.77 | 158.77 | 1083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
