AVB: AvalonBay Communities Inc.

As of Friday, December 2nd, 2022

$ 172.57

-1.61 -0.92%

Open: 170.85
High: 173.08
Low: 170.59
Volume: 734,404
Previous Close on Thursday, December 1st, 2022

$ 174.18

-0.72 -0.41%

Open: 176.48
High: 177.68
Low: 172.38
Volume: 703,223
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 170.85 173.08 170.59 172.57 734,404 -1.61 -0.92
2022-12-01 176.48 177.68 172.38 174.18 703,223 -0.72 -0.41
2022-11-30 169.70 174.97 168.65 174.90 1,087,775 +4.11 +2.41
2022-11-29 167.81 171.07 167.33 170.79 707,773 +2.72 +1.62
2022-11-28 169.38 172.05 167.64 168.07 1,788,230 -1.99 -1.17
2022-11-25 169.24 170.24 169.12 170.06 220,012 +1.54 +0.91
2022-11-23 168.22 169.91 166.94 168.52 559,366 -0.38 -0.22
2022-11-22 169.50 169.64 167.90 168.90 478,270 +0.21 +0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 177.68
On 2022-12-01
167.33
On 2022-11-29
2.51 1.48 177.68
On 2022-12-01
170.59
On 2022-12-02
-3.99 172.10
10D 177.68
On 2022-12-01
166.94
On 2022-11-23
7.44 4.51 177.68
On 2022-12-01
170.59
On 2022-12-02
-3.99 170.59
20D 177.68
On 2022-12-01
158.35
On 2022-11-09
2.47 1.45 168.42
On 2022-11-04
158.35
On 2022-11-09
-5.98 168.04
WTD 177.68
On 2022-12-01
167.33
On 2022-11-29
2.51 1.48 177.68
On 2022-12-01
170.59
On 2022-12-02
-3.99 172.10
MTD 177.68
On 2022-12-01
170.59
On 2022-12-02
-2.33 -1.33 177.68
On 2022-12-01
170.59
On 2022-12-02
-3.99 173.38
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0