AVB: AvalonBay Communities Inc.

As of Friday, December 19th, 2025

$ 179.13

-2.10 -1.16%

Open: 180.73
High: 181.18
Low: 178.91
Volume: 1,991,249
Previous Close on Thursday, December 18th, 2025

$ 181.23

-0.03 -0.02%

Open: 181.69
High: 182.94
Low: 180.40
Volume: 1,113,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 180.73 181.18 178.91 179.13 1,991,249 -2.10 -1.16
2025-12-18 181.69 182.94 180.40 181.23 1,113,825 -0.03 -0.02
2025-12-17 177.39 182.54 177.01 181.26 1,135,657 +4.32 +2.44
2025-12-16 177.96 178.14 175.95 176.94 1,022,886 -0.85 -0.48
2025-12-15 177.41 178.07 176.44 177.79 846,432 +0.89 +0.50
2025-12-12 177.00 177.00 175.35 176.90 1,115,891 +0.83 +0.47
2025-12-11 177.35 178.55 175.24 176.07 1,289,155 -0.27 -0.15
2025-12-10 175.42 177.56 174.85 176.34 1,055,093 +0.96 +0.55
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 182.94
On 2025-12-18		 175.95
On 2025-12-16		 2.23 1.26 182.94
On 2025-12-18		 178.91
On 2025-12-19		 -2.20 179.27
10D 182.94
On 2025-12-18		 174.20
On 2025-12-08		 1.11 0.62 180.32
On 2025-12-09		 174.85
On 2025-12-10		 -3.03 177.87
20D 183.60
On 2025-11-25		 174.20
On 2025-12-08		 2.09 1.18 183.60
On 2025-11-25		 174.20
On 2025-12-08		 -5.12 179.25
WTD 182.94
On 2025-12-18		 175.95
On 2025-12-16		 2.23 1.26 182.94
On 2025-12-18		 178.91
On 2025-12-19		 -2.20 179.27
MTD 182.94
On 2025-12-18		 174.20
On 2025-12-08		 -2.81 -1.54 182.40
On 2025-12-03		 174.20
On 2025-12-08		 -4.50 178.56
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

179.13 -2.10 -1.16 1,991,249