AVB: AvalonBay Communities Inc.

As of Friday, May 30th, 2025

$ 206.02

-- 0 0%

Open: 206.02
High: 206.02
Low: 206.02
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 206.02

+4.04 +2.00%

Open: 202.86
High: 206.21
Low: 201.13
Volume: 856,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 202.86 206.21 201.13 206.02 856,343 +4.04 +2.00
2025-05-28 201.94 202.93 200.89 201.98 751,974 +0.52 +0.26
2025-05-27 200.35 202.13 198.02 201.46 857,377 +3.43 +1.73
2025-05-23 199.40 199.41 196.82 198.03 881,422 -1.83 -0.92
2025-05-22 202.02 202.02 198.41 199.86 902,000 -1.88 -0.93
2025-05-21 206.89 207.49 201.73 201.74 625,489 -6.85 -3.28
2025-05-20 207.48 209.21 206.95 208.59 602,805 -0.03 -0.01
2025-05-19 205.90 208.72 205.47 208.62 849,056 +0.52 +0.25
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 206.21
On 2025-05-29		 196.82
On 2025-05-23		 4.28 2.12 202.02
On 2025-05-22		 196.82
On 2025-05-23		 -2.58 201.47
10D 209.21
On 2025-05-20		 196.82
On 2025-05-23		 4.42 2.19 209.21
On 2025-05-20		 196.82
On 2025-05-23		 -5.92 204.00
20D 213.34
On 2025-05-02		 196.82
On 2025-05-23		 -3.96 -1.89 213.34
On 2025-05-02		 196.82
On 2025-05-23		 -7.74 205.59
WTD 206.21
On 2025-05-29		 198.02
On 2025-05-27		 7.99 4.03 202.13
On 2025-05-27		 202.13
On 2025-05-27		 0.00 203.15
MTD 213.34
On 2025-05-02		 196.82
On 2025-05-23		 -3.96 -1.89 213.34
On 2025-05-02		 196.82
On 2025-05-23		 -7.74 205.59
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.72 +0.56 +0.23 704,889
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,196,170
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,560,813
VZ

Verizon Communications Inc.

43.69 +0.36 +0.83 1,916,436
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,250.08 +34.35 +0.08 118,256,581
DJTA

Dow Jones Transportation Average

14,720.35 -25.03 -0.17 22,541,655
SPX

S&P 500 Index

5,906.54 -5.63 -0.10
OEX

S&P 100 Index

2,883.87 -1.73 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.34 -27.61 -0.13
NYA

NYSE Composite Index

19,738.44 -5.42 -0.03
XAX

NYSE AMEX Composite Index

5,196.59 -15.53 -0.30
RUI

RUSSELL 1000 Index

3,231.95 -3.62 -0.11
RUT

Russell 2000 Index

2,065.17 -9.61 -0.46
RUA

Russell 3000 Index

3,356.08 -4.26 -0.13
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.04 -0.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.11 -7.94 -0.08
 
Recent
Ticker Last Chg %Chg Volume
LIN

Linde plc

464.08 0.00 0.00
AVB

AvalonBay Communities Inc.

206.02 0.00 0.00