AVB: AvalonBay Communities Inc.

As of Friday, December 5th, 2025

$ 178.02

-1.40 -0.78%

Open: 178.67
High: 180.33
Low: 177.54
Volume: 1,487,126
Previous Close on Thursday, December 4th, 2025

$ 179.42

-2.10 -1.16%

Open: 179.25
High: 181.75
Low: 178.86
Volume: 1,002,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 178.67 180.33 177.54 178.02 1,487,126 -1.40 -0.78
2025-12-04 179.25 181.75 178.86 179.42 1,002,231 -2.10 -1.16
2025-12-03 181.41 182.40 180.10 181.52 787,928 +0.40 +0.22
2025-12-02 180.15 181.65 178.20 181.12 1,038,852 +1.47 +0.82
2025-12-01 180.61 182.13 179.20 179.65 1,012,740 -2.29 -1.26
2025-11-28 182.00 182.59 181.05 181.94 436,978 +0.07 +0.04
2025-11-26 181.00 182.86 180.08 181.87 606,595 +0.23 +0.13
2025-11-25 182.80 183.60 181.57 181.64 81,621 +1.23 +0.68
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 182.40
On 2025-12-03		 177.54
On 2025-12-05		 -3.92 -2.15 182.40
On 2025-12-03		 177.54
On 2025-12-05		 -2.66 179.95
10D 183.60
On 2025-11-25		 177.54
On 2025-12-05		 0.98 0.55 183.60
On 2025-11-25		 177.54
On 2025-12-05		 -3.30 180.63
20D 183.60
On 2025-11-25		 174.72
On 2025-11-10		 2.78 1.59 183.60
On 2025-11-25		 177.54
On 2025-12-05		 -3.30 179.05
WTD 182.40
On 2025-12-03		 177.54
On 2025-12-05		 -3.92 -2.15 182.40
On 2025-12-03		 177.54
On 2025-12-05		 -2.66 179.95
MTD 182.40
On 2025-12-03		 177.54
On 2025-12-05		 -3.92 -2.15 182.40
On 2025-12-03		 177.54
On 2025-12-05		 -2.66 179.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

103.14 -0.85 -0.82 1,237,832
LAMR

Lamar Advertising Company

132.85 +0.35 +0.26 440,845
PII

Polaris Inc.

67.45 +1.73 +2.63 1,284,994
AVB

AvalonBay Communities Inc.

178.02 -1.40 -0.78 1,487,126