AVB: AvalonBay Communities Inc.

As of Friday, February 6th, 2026

$ 173.83

+4.13 +2.43%

Open: 169.54
High: 173.94
Low: 169.53
Volume: 1,803,841
Previous Close on Thursday, February 5th, 2026

$ 169.70

-8.11 -4.56%

Open: 177.00
High: 181.37
Low: 168.83
Volume: 1,771,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 169.54 173.94 169.53 173.83 1,803,841 +4.13 +2.43
2026-02-05 177.00 181.37 168.83 169.70 1,771,004 -8.11 -4.56
2026-02-04 176.33 180.14 174.82 177.81 1,402,090 +3.52 +2.02
2026-02-03 174.60 177.37 173.25 174.29 1,387,744 -1.03 -0.59
2026-02-02 177.78 177.99 175.13 175.32 1,127,164 -2.35 -1.32
2026-01-30 174.78 177.74 173.78 177.67 1,341,648 +2.87 +1.64
2026-01-29 174.59 175.65 172.79 174.80 1,968,186 +1.83 +1.06
2026-01-28 176.16 176.72 172.07 172.97 1,125,428 -3.06 -1.74
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 181.37
On 2026-02-05		 168.83
On 2026-02-05		 -3.84 -2.16 181.37
On 2026-02-05		 169.53
On 2026-02-06		 -6.53 174.19
10D 181.37
On 2026-02-05		 168.83
On 2026-02-05		 -4.94 -2.76 181.37
On 2026-02-05		 169.53
On 2026-02-06		 -6.53 175.02
20D 184.30
On 2026-01-09		 168.83
On 2026-02-05		 -10.25 -5.57 184.30
On 2026-01-09		 168.83
On 2026-02-05		 -8.39 177.09
WTD 181.37
On 2026-02-05		 168.83
On 2026-02-05		 -3.84 -2.16 181.37
On 2026-02-05		 169.53
On 2026-02-06		 -6.53 174.19
MTD 181.37
On 2026-02-05		 168.83
On 2026-02-05		 -3.84 -2.16 181.37
On 2026-02-05		 169.53
On 2026-02-06		 -6.53 174.19
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

173.83 +4.13 +2.43 1,803,841