AVB: AvalonBay Communities Inc.

As of Friday, January 10th, 2025

$ 210.77

-1.60 -0.75%

Open: 212.00
High: 214.57
Low: 210.35
Volume: 851,934
Previous Close on Wednesday, January 8th, 2025

$ 212.37

+1.14 +0.54%

Open: 211.72
High: 212.57
Low: 209.33
Volume: 442,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 212.00 214.57 210.35 210.77 851,934 -1.60 -0.75
2025-01-08 211.72 212.57 209.33 212.37 442,136 +1.14 +0.54
2025-01-07 214.28 215.17 210.28 211.23 453,491 -1.55 -0.73
2025-01-06 221.00 221.00 212.18 212.78 540,405 -6.39 -2.92
2025-01-03 217.01 219.37 216.25 219.17 474,308 +2.10 +0.97
2025-01-02 219.61 220.13 216.41 217.07 409,232 -2.90 -1.32
2024-12-31 220.16 220.79 217.83 219.97 547,339 +0.18 +0.08
2024-12-30 220.21 220.31 217.28 219.79 314,610 -1.39 -0.63
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 221.00
On 2025-01-06		 209.33
On 2025-01-08		 -6.30 -2.90 221.00
On 2025-01-06		 209.33
On 2025-01-08		 -5.28 213.26
10D 223.74
On 2024-12-27		 209.33
On 2025-01-08		 -12.51 -5.60 223.74
On 2024-12-27		 209.33
On 2025-01-08		 -6.44 216.76
20D 231.21
On 2024-12-12		 209.33
On 2025-01-08		 -14.28 -6.35 231.21
On 2024-12-12		 209.33
On 2025-01-08		 -9.46 220.34
WTD 221.00
On 2025-01-06		 209.33
On 2025-01-08		 -8.40 -3.83 221.00
On 2025-01-06		 209.33
On 2025-01-08		 -5.28 211.79
MTD 221.00
On 2025-01-06		 209.33
On 2025-01-08		 -9.20 -4.18 221.00
On 2025-01-06		 209.33
On 2025-01-08		 -5.28 213.90
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

210.77 -1.60 -0.75 851,934