AVB: AvalonBay Communities Inc.

As of Monday, March 18th, 2024

$ 182.55

-1.27 -0.69%

Open: 184.05
High: 184.66
Low: 182.12
Volume: 839,572
Previous Close on Friday, March 15th, 2024

$ 183.82

+1.44 +0.79%

Open: 179.95
High: 184.48
Low: 179.95
Volume: 1,318,304
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 184.05 184.66 182.12 182.55 839,572 -1.27 -0.69
2024-03-15 179.95 184.48 179.95 183.82 1,318,304 +1.44 +0.79
2024-03-14 185.35 185.35 180.93 182.38 648,999 -3.86 -2.07
2024-03-13 184.04 186.92 183.96 186.24 742,281 +2.41 +1.31
2024-03-12 183.95 185.43 182.44 183.83 578,855 -0.86 -0.47
2024-03-11 186.95 187.32 184.63 184.69 507,611 -2.26 -1.21
2024-03-08 186.37 187.04 184.35 186.95 779,720 +1.92 +1.04
2024-03-07 185.10 186.41 183.88 185.03 665,108 +0.79 +0.43

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 186.92
On 2024-03-13
179.95
On 2024-03-15
-2.14 -1.16 186.92
On 2024-03-13
179.95
On 2024-03-15
-3.73 183.76
10D 187.32
On 2024-03-11
179.95
On 2024-03-15
-2.62 -1.41 187.32
On 2024-03-11
179.95
On 2024-03-15
-3.93 184.35
20D 187.32
On 2024-03-11
172.85
On 2024-02-28
5.43 3.07 187.32
On 2024-03-11
179.95
On 2024-03-15
-3.93 180.72
WTD 184.66
On 2024-03-18
182.12
On 2024-03-18
-1.27 -0.69 -- -- -- 182.55
MTD 187.32
On 2024-03-11
174.46
On 2024-03-01
5.52 3.12 187.32
On 2024-03-11
179.95
On 2024-03-15
-3.93 183.90
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

182.55 -1.27 -0.69 839,572