AVB: AvalonBay Communities Inc.

As of Friday, May 22nd, 2026

$ 185.65

+1.54 +0.84%

Open: 185.12
High: 186.62
Low: 183.58
Volume: 1,311,866
Previous Close on Thursday, May 21st, 2026

$ 184.11

-2.58 -1.38%

Open: 185.05
High: 185.84
Low: 180.50
Volume: 2,370,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 185.12 186.62 183.58 185.65 1,311,866 +1.54 +0.84
2026-05-21 185.05 185.84 180.50 184.11 2,370,834 -2.58 -1.38
2026-05-20 186.17 187.38 185.17 186.69 915,198 +1.58 +0.85
2026-05-19 184.59 186.11 183.24 185.11 858,119 -0.14 -0.08
2026-05-18 181.27 185.41 181.27 185.25 599,563 +4.41 +2.44
2026-05-15 183.82 184.64 180.35 180.84 878,232 -2.70 -1.47
2026-05-14 187.18 187.58 183.19 183.54 1,165,374 -2.92 -1.57
2026-05-13 186.23 186.84 184.79 186.46 935,412 -0.56 -0.30
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 187.38
On 2026-05-20		 180.50
On 2026-05-21		 4.81 2.66 187.38
On 2026-05-20		 180.50
On 2026-05-21		 -3.67 185.36
10D 188.01
On 2026-05-12		 180.35
On 2026-05-15		 1.57 0.85 188.01
On 2026-05-12		 180.35
On 2026-05-15		 -4.07 185.19
20D 188.01
On 2026-05-12		 172.16
On 2026-04-27		 13.27 7.70 188.01
On 2026-05-12		 180.35
On 2026-05-15		 -4.07 184.23
WTD 187.38
On 2026-05-20		 180.50
On 2026-05-21		 4.81 2.66 187.38
On 2026-05-20		 180.50
On 2026-05-21		 -3.67 185.36
MTD 188.01
On 2026-05-12		 180.35
On 2026-05-15		 2.65 1.45 188.01
On 2026-05-12		 180.35
On 2026-05-15		 -4.07 184.96
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

110.82 +3.94 +3.69 1,519,533
DIOD

Diodes Inc.

99.65 +3.35 +3.48 78,762
FCF

First Commonwealth Financial Corp.

18.60 -0.14 -0.75 592,941
FULT

Fulton Financial Corp.

21.44 +0.04 +0.19 1,032,875
AVB

AvalonBay Communities Inc.

185.65 +1.54 +0.84 1,311,866