AVB: AvalonBay Communities Inc.

As of Friday, May 17th, 2024

$ 198.89

+0.84 +0.42%

Open: 198.97
High: 199.54
Low: 197.25
Volume: 442,582
Previous Close on Thursday, May 16th, 2024

$ 198.05

-0.41 -0.21%

Open: 198.28
High: 199.86
Low: 197.38
Volume: 461,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 198.97 199.54 197.25 198.89 442,582 +0.84 +0.42
2024-05-16 198.28 199.86 197.38 198.05 461,761 -0.41 -0.21
2024-05-15 200.37 200.71 197.72 198.46 801,319 +0.97 +0.49
2024-05-14 198.35 198.90 196.76 197.49 490,978 +0.50 +0.25
2024-05-13 196.34 198.60 196.34 196.99 333,736 +0.10 +0.05
2024-05-10 197.84 198.00 196.46 196.89 305,321 -0.25 -0.13
2024-05-09 195.51 197.35 194.60 197.14 348,841 +2.24 +1.15
2024-05-08 195.81 196.66 194.45 194.90 434,684 -0.99 -0.51
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 200.71
On 2024-05-15		 196.34
On 2024-05-13		 2.00 1.02 200.71
On 2024-05-15		 197.25
On 2024-05-17		 -1.72 197.98
10D 200.71
On 2024-05-15		 192.69
On 2024-05-06		 6.08 3.15 200.71
On 2024-05-15		 197.25
On 2024-05-17		 -1.72 196.99
20D 200.71
On 2024-05-15		 183.92
On 2024-04-22		 14.76 8.02 196.07
On 2024-04-26		 187.38
On 2024-05-01		 -4.43 193.67
WTD 200.71
On 2024-05-15		 196.34
On 2024-05-13		 2.00 1.02 200.71
On 2024-05-15		 197.25
On 2024-05-17		 -1.72 197.98
MTD 200.71
On 2024-05-15		 187.38
On 2024-05-01		 9.32 4.92 200.71
On 2024-05-15		 197.25
On 2024-05-17		 -1.72 195.62
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

144.87 -0.13 -0.09 167,846
UNFI

United Natural Foods Inc.

11.21 +0.17 +1.54 665,889
AVO

Mission Produce Inc.

12.87 +0.20 +1.58 273,588
OEF

iShares S&P 100 ETF

252.41 +0.31 +0.12 122,684
AVB

AvalonBay Communities Inc.

198.89 +0.84 +0.42 442,582