AVB: AvalonBay Communities Inc.

As of Friday, June 5th, 2026

$ 189.72

+0.53 +0.28%

Open: 188.77
High: 190.89
Low: 188.35
Volume: 874,657
Previous Close on Thursday, June 4th, 2026

$ 189.19

+6.00 +3.28%

Open: 185.63
High: 189.30
Low: 184.53
Volume: 1,652,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 188.77 190.89 188.35 189.72 874,657 +0.53 +0.28
2026-06-04 185.63 189.30 184.53 189.19 1,652,016 +6.00 +3.28
2026-06-03 182.88 184.75 182.27 183.19 746,506 -0.19 -0.10
2026-06-02 182.62 183.57 181.48 183.38 896,103 +0.51 +0.28
2026-06-01 183.52 185.96 182.58 182.87 911,453 +0.36 +0.20
2026-05-29 183.60 183.81 181.25 182.51 1,767,954 -2.32 -1.26
2026-05-28 185.25 186.40 184.75 184.83 799,124 -1.40 -0.75
2026-05-27 186.14 188.09 185.66 186.23 876,581 +1.14 +0.62
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 190.89
On 2026-06-05		 181.48
On 2026-06-02		 7.21 3.95 185.96
On 2026-06-01		 181.48
On 2026-06-02		 -2.41 185.67
10D 190.89
On 2026-06-05		 181.25
On 2026-05-29		 5.61 3.05 188.09
On 2026-05-27		 181.25
On 2026-05-29		 -3.63 185.27
20D 190.89
On 2026-06-05		 180.35
On 2026-05-15		 3.93 2.12 188.01
On 2026-05-12		 180.35
On 2026-05-15		 -4.07 185.15
WTD 190.89
On 2026-06-05		 181.48
On 2026-06-02		 7.21 3.95 185.96
On 2026-06-01		 181.48
On 2026-06-02		 -2.41 185.67
MTD 190.89
On 2026-06-05		 181.48
On 2026-06-02		 7.21 3.95 185.96
On 2026-06-01		 181.48
On 2026-06-02		 -2.41 185.67
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CASY

Casey's General Stores Inc.

761.91 +0.34 +0.04 434,924
DXC

DXC Technology Co

9.01 -0.50 -5.26 3,622,795
CFG

Citizens Financial Group, Inc.

63.98 +0.08 +0.13 3,671,514
PRI

Primerica Inc.

265.84 +7.97 +3.09 187,798
AVB

AvalonBay Communities Inc.

189.72 +0.53 +0.28 874,657