AVB: AvalonBay Communities Inc.

As of Friday, November 14th, 2025

$ 177.70

+0.72 +0.41%

Open: 178.09
High: 178.73
Low: 176.41
Volume: 828,828
Previous Close on Thursday, November 13th, 2025

$ 176.98

-1.07 -0.60%

Open: 176.58
High: 178.34
Low: 176.33
Volume: 1,351,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 178.09 178.73 176.41 177.70 828,828 +0.72 +0.41
2025-11-13 176.58 178.34 176.33 176.98 1,351,298 -1.07 -0.60
2025-11-12 177.54 179.09 177.46 178.05 1,035,878 -0.79 -0.44
2025-11-11 177.86 179.15 177.30 178.84 736,063 +2.09 +1.18
2025-11-10 177.65 177.65 174.72 176.75 735,358 -0.63 -0.36
2025-11-07 175.91 177.67 175.23 177.38 910,752 +2.14 +1.22
2025-11-06 177.39 178.99 175.03 175.24 903,897 -2.50 -1.41
2025-11-05 176.57 178.32 175.31 177.74 1,019,405 +1.68 +0.95
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 179.15
On 2025-11-11		 174.72
On 2025-11-10		 0.32 0.18 179.15
On 2025-11-11		 176.33
On 2025-11-13		 -1.57 177.66
10D 179.15
On 2025-11-11		 171.27
On 2025-11-03		 3.78 2.17 178.99
On 2025-11-06		 174.72
On 2025-11-10		 -2.38 177.01
20D 190.82
On 2025-10-24		 166.73
On 2025-10-30		 -9.32 -4.98 190.82
On 2025-10-24		 166.73
On 2025-10-30		 -12.62 180.47
WTD 179.15
On 2025-11-11		 174.72
On 2025-11-10		 0.32 0.18 179.15
On 2025-11-11		 176.33
On 2025-11-13		 -1.57 177.66
MTD 179.15
On 2025-11-11		 171.27
On 2025-11-03		 3.78 2.17 178.99
On 2025-11-06		 174.72
On 2025-11-10		 -2.38 177.01
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

177.70 +0.72 +0.41 828,828