AVB: AvalonBay Communities Inc.

As of Tuesday, March 11th, 2025

$ 212.94

-3.43 -1.59%

Open: 216.56
High: 217.36
Low: 211.51
Volume: 593,369
Previous Close on Monday, March 10th, 2025

$ 216.37

-2.08 -0.95%

Open: 218.85
High: 222.38
Low: 216.01
Volume: 784,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 216.56 217.36 211.51 212.94 593,369 -3.43 -1.59
2025-03-10 218.85 222.38 216.01 216.37 784,163 -2.08 -0.95
2025-03-07 218.57 221.61 217.28 218.45 540,259 -0.05 -0.02
2025-03-06 222.33 223.25 216.96 218.50 606,105 -5.97 -2.66
2025-03-05 220.35 225.15 220.01 224.47 801,025 +1.48 +0.66
2025-03-04 228.99 230.21 222.98 222.99 892,858 -5.09 -2.23
2025-03-03 226.08 228.99 224.83 228.08 429,886 +1.90 +0.84
2025-02-28 224.64 227.50 223.53 226.18 1,004,295 +3.16 +1.42
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 225.15
On 2025-03-05		 211.51
On 2025-03-11		 -10.05 -4.51 225.15
On 2025-03-05		 211.51
On 2025-03-11		 -6.06 218.15
10D 230.21
On 2025-03-04		 211.51
On 2025-03-11		 -10.68 -4.78 230.21
On 2025-03-04		 211.51
On 2025-03-11		 -8.12 221.26
20D 230.21
On 2025-03-04		 211.51
On 2025-03-11		 -6.32 -2.88 230.21
On 2025-03-04		 211.51
On 2025-03-11		 -8.12 220.31
WTD 222.38
On 2025-03-10		 211.51
On 2025-03-11		 -5.51 -2.52 222.38
On 2025-03-10		 211.51
On 2025-03-11		 -4.89 214.66
MTD 230.21
On 2025-03-04		 211.51
On 2025-03-11		 -13.24 -5.85 230.21
On 2025-03-04		 211.51
On 2025-03-11		 -8.12 220.26
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

212.94 -3.43 -1.59 593,369