AVB: AvalonBay Communities Inc.

As of Friday, January 17th, 2025

$ 218.14

+0.24 +0.11%

Open: 218.37
High: 218.84
Low: 217.25
Volume: 553,750
Previous Close on Thursday, January 16th, 2025

$ 217.90

+0.79 +0.36%

Open: 217.92
High: 218.25
Low: 215.31
Volume: 453,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 218.37 218.84 217.25 218.14 553,724 +0.24 +0.11
2025-01-16 217.92 218.25 215.31 217.90 453,212 +0.79 +0.36
2025-01-15 223.08 223.56 216.55 217.11 822,959 -1.10 -0.50
2025-01-14 215.35 218.61 214.80 218.21 617,773 +2.43 +1.13
2025-01-13 211.01 216.42 210.29 215.78 570,858 +5.01 +2.38
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
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 223.56
On 2025-01-15		 210.29
On 2025-01-13		 7.37 3.50 223.56
On 2025-01-15		 215.31
On 2025-01-16		 -3.69 217.43
10D 223.56
On 2025-01-15		 209.33
On 2025-01-08		 1.07 0.49 221.00
On 2025-01-06		 209.33
On 2025-01-08		 -5.28 215.35
20D 228.58
On 2024-12-18		 209.33
On 2025-01-08		 -8.80 -3.88 228.58
On 2024-12-18		 209.33
On 2025-01-08		 -8.42 217.94
WTD 223.56
On 2025-01-15		 210.29
On 2025-01-13		 7.37 3.50 223.56
On 2025-01-15		 215.31
On 2025-01-16		 -3.69 217.43
MTD 223.56
On 2025-01-15		 209.33
On 2025-01-08		 -1.83 -0.83 221.00
On 2025-01-06		 209.33
On 2025-01-08		 -5.28 215.50
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PGF

Invesco Financial Preferred ETF

14.74 +0.05 +0.34 142,758
AVB

AvalonBay Communities Inc.

218.14 +0.24 +0.11 553,750