AVB: AvalonBay Communities Inc.

As of Tuesday, April 29th, 2025

$ 207.18

-0.62 -0.30%

Open: 207.37
High: 208.21
Low: 204.99
Volume: 714,451
Previous Close on Monday, April 28th, 2025

$ 207.80

+2.04 +0.99%

Open: 206.00
High: 208.29
Low: 205.51
Volume: 480,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 207.37 208.21 204.99 207.18 714,451 -0.62 -0.30
2025-04-28 206.00 208.29 205.51 207.80 480,179 +2.04 +0.99
2025-04-25 207.17 207.17 204.23 205.76 642,820 -0.97 -0.47
2025-04-24 206.22 208.63 205.08 206.73 536,260 +0.31 +0.15
2025-04-23 208.49 210.26 205.32 206.42 613,423 -0.02 -0.01
2025-04-22 205.10 207.22 203.84 206.44 626,240 +4.65 +2.30
2025-04-21 201.42 202.81 198.94 201.79 641,364 -1.59 -0.78
2025-04-17 200.67 205.00 200.67 203.38 1,172,912 +3.32 +1.66
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 210.26
On 2025-04-23		 204.23
On 2025-04-25		 0.74 0.36 210.26
On 2025-04-23		 204.23
On 2025-04-25		 -2.87 206.78
10D 210.26
On 2025-04-23		 198.89
On 2025-04-16		 6.26 3.12 205.00
On 2025-04-17		 198.94
On 2025-04-21		 -2.96 204.61
20D 216.47
On 2025-04-02		 180.40
On 2025-04-09		 -7.44 -3.47 216.47
On 2025-04-02		 180.40
On 2025-04-09		 -16.66 201.88
WTD 208.29
On 2025-04-28		 204.99
On 2025-04-29		 1.42 0.69 208.29
On 2025-04-28		 204.99
On 2025-04-29		 -1.58 207.49
MTD 216.47
On 2025-04-02		 180.40
On 2025-04-09		 -7.44 -3.47 216.47
On 2025-04-02		 180.40
On 2025-04-09		 -16.66 201.88
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

207.18 -0.62 -0.30 714,451