AVB: AvalonBay Communities Inc.

As of Friday, August 8th, 2025

$ 186.78

-1.46 -0.78%

Open: 188.83
High: 189.09
Low: 186.32
Volume: 720,399
Previous Close on Thursday, August 7th, 2025

$ 188.24

+1.74 +0.93%

Open: 187.04
High: 189.37
Low: 187.04
Volume: 1,001,760

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 188.83 189.09 186.32 186.78 720,399 -1.46 -0.78
2025-08-07 187.04 189.37 187.04 188.24 1,001,760 +1.74 +0.93
2025-08-06 186.72 187.70 184.57 186.50 1,277,404 +0.19 +0.10
2025-08-05 184.18 189.50 182.96 186.31 1,918,681 +3.59 +1.96
2025-08-04 184.00 186.18 182.26 182.72 1,299,817 -1.72 -0.93
2025-08-01 187.58 188.24 181.23 184.44 1,833,601 -1.84 -0.99
2025-07-31 193.32 194.20 185.82 186.28 1,581,539 -10.03 -5.11
2025-07-30 202.07 202.07 194.45 196.31 1,065,000 -6.81 -3.35
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 189.50
On 2025-08-05		 182.26
On 2025-08-04		 2.34 1.27 189.50
On 2025-08-05		 184.57
On 2025-08-06		 -2.60 186.11
10D 203.29
On 2025-07-29		 181.23
On 2025-08-01		 -14.97 -7.42 203.29
On 2025-07-29		 181.23
On 2025-08-01		 -10.85 189.95
20D 205.00
On 2025-07-21		 181.23
On 2025-08-01		 -15.08 -7.47 205.00
On 2025-07-21		 181.23
On 2025-08-01		 -11.60 195.98
WTD 189.50
On 2025-08-05		 182.26
On 2025-08-04		 2.34 1.27 189.50
On 2025-08-05		 184.57
On 2025-08-06		 -2.60 186.11
MTD 189.50
On 2025-08-05		 181.23
On 2025-08-01		 0.50 0.27 188.24
On 2025-08-01		 182.26
On 2025-08-04		 -3.18 185.83
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CPRI

Capri Holdings Limited

19.70 -1.07 -5.15 3,469,534
AVB

AvalonBay Communities Inc.

186.78 -1.46 -0.78 720,399