AVB: AvalonBay Communities Inc.

As of Friday, July 18th, 2025

$ 202.63

+0.50 +0.25%

Open: 202.46
High: 203.31
Low: 201.30
Volume: 459,737
Previous Close on Thursday, July 17th, 2025

$ 202.13

+0.27 +0.13%

Open: 201.93
High: 203.08
Low: 200.72
Volume: 652,521
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 202.46 203.31 201.30 202.63 459,737 +0.50 +0.25
2025-07-17 201.93 203.08 200.72 202.13 652,521 +0.27 +0.13
2025-07-16 199.92 202.14 199.34 201.86 591,171 +2.38 +1.19
2025-07-15 201.76 201.99 198.45 199.48 621,327 -2.47 -1.22
2025-07-14 202.11 203.71 201.55 201.95 678,296 +0.09 +0.04
2025-07-11 199.96 202.78 199.96 201.86 513,236 -0.84 -0.41
2025-07-10 200.69 204.23 200.52 202.70 825,015 +2.07 +1.03
2025-07-09 201.51 203.12 200.53 200.63 934,861 -0.84 -0.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 203.71
On 2025-07-14
198.45
On 2025-07-15
0.77 0.38 203.71
On 2025-07-14
198.45
On 2025-07-15
-2.58 201.61
10D 204.67
On 2025-07-07
198.45
On 2025-07-15
0.06 0.03 204.67
On 2025-07-07
198.45
On 2025-07-15
-3.04 201.72
20D 209.86
On 2025-06-23
198.45
On 2025-07-15
-3.89 -1.88 209.86
On 2025-06-23
198.45
On 2025-07-15
-5.44 202.95
WTD 203.71
On 2025-07-14
198.45
On 2025-07-15
0.77 0.38 203.71
On 2025-07-14
198.45
On 2025-07-15
-2.58 201.61
MTD 206.48
On 2025-07-01
198.45
On 2025-07-15
-0.87 -0.43 206.48
On 2025-07-01
198.45
On 2025-07-15
-3.89 201.92
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
LIN

Linde plc

465.01 +3.72 +0.81 2,261,964
TAL

TAL Education Group

10.70 +0.07 +0.66 5,352,373
CPRI

Capri Holdings Limited

19.57 +0.10 +0.51 1,399,037
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
AVB

AvalonBay Communities Inc.

202.63 +0.50 +0.25 459,737