AVB: AvalonBay Communities Inc.

As of Thursday, May 8th, 2025

$ 204.45

-3.44 -1.65%

Open: 208.21
High: 208.40
Low: 204.15
Volume: 737,268
Previous Close on Wednesday, May 7th, 2025

$ 207.89

+0.02 +0.01%

Open: 207.90
High: 209.67
Low: 207.01
Volume: 1,011,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 208.21 208.40 204.15 204.45 737,256 -3.44 -1.65
2025-05-07 207.90 209.67 207.01 207.89 1,011,754 +0.02 +0.01
2025-05-06 208.01 209.23 206.98 207.87 590,524 -2.15 -1.02
2025-05-05 210.63 211.65 208.96 210.02 708,949 -2.18 -1.03
2025-05-02 212.46 213.34 210.38 212.20 780,032 +3.20 +1.53
2025-05-01 209.00 212.38 205.06 209.00 1,168,086 -0.98 -0.47
2025-04-30 206.87 210.90 204.19 209.98 1,114,391 +2.80 +1.35
2025-04-29 207.37 208.21 204.99 207.18 714,451 -0.62 -0.30
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 213.34
On 2025-05-02		 204.15
On 2025-05-08		 -4.55 -2.18 213.34
On 2025-05-02		 204.15
On 2025-05-08		 -4.31 208.49
10D 213.34
On 2025-05-02		 204.15
On 2025-05-08		 -2.28 -1.10 213.34
On 2025-05-02		 204.15
On 2025-05-08		 -4.31 208.22
20D 213.34
On 2025-05-02		 188.09
On 2025-04-11		 4.06 2.03 200.39
On 2025-04-10		 188.09
On 2025-04-11		 -6.14 204.75
WTD 211.65
On 2025-05-05		 204.15
On 2025-05-08		 -7.75 -3.65 211.65
On 2025-05-05		 204.15
On 2025-05-08		 -3.54 207.56
MTD 213.34
On 2025-05-02		 204.15
On 2025-05-08		 -5.53 -2.63 213.34
On 2025-05-02		 204.15
On 2025-05-08		 -4.31 208.57
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

204.45 -3.44 -1.65 737,268