AvalonBay Communities, Inc. (BVMF:A1VB34)
Brazil · Delayed Price · Currency is BRL 250.75
-4.09 (-1.60%)
At close: Dec 23, 2025
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 249.89 | 250.75 | 249.89 | 250.75 | 250.75 | -1.60% | 9 |
| Dec 22, 2025 | 250.50 | 254.84 | 250.50 | 254.84 | 254.84 | 3.49% | 91 |
| Dec 19, 2025 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | -1.29% | 1 |
| Dec 18, 2025 | 249.46 | 249.46 | 249.46 | 249.46 | 249.46 | 3.56% | 6 |
| Dec 16, 2025 | 241.68 | 241.68 | 240.89 | 240.89 | 240.89 | 0.67% | 2 |
| Dec 15, 2025 | 239.28 | 239.28 | 239.28 | 239.28 | 239.28 | -0.45% | 1 |
| Dec 11, 2025 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | -0.20% | 1 |
| Dec 10, 2025 | 240.83 | 240.83 | 240.83 | 240.83 | 240.83 | 0.56% | 16 |
| Dec 9, 2025 | 239.84 | 239.84 | 239.50 | 239.50 | 239.50 | -1.10% | 6 |
| Dec 5, 2025 | 239.33 | 242.16 | 239.33 | 242.16 | 242.16 | 1.09% | 15 |
| Dec 4, 2025 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | - | 9 |
| Dec 3, 2025 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | -1.01% | 15 |
| Dec 1, 2025 | 241.99 | 241.99 | 241.99 | 241.99 | 241.99 | -1.43% | 2 |
| Nov 28, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - | 1 |
| Nov 27, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 0.76% | 1 |
| Nov 24, 2025 | 243.66 | 243.66 | 243.66 | 243.66 | 243.66 | -0.53% | 1 |
| Nov 21, 2025 | 244.97 | 244.97 | 244.97 | 244.97 | 244.97 | 3.36% | 12 |
| Nov 19, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 1.14% | 9 |
| Nov 14, 2025 | 234.59 | 234.59 | 234.32 | 234.32 | 234.32 | -0.29% | 3 |
| Nov 13, 2025 | 239.14 | 239.14 | 235.00 | 235.00 | 235.00 | -0.75% | 4 |
| Nov 12, 2025 | 236.78 | 236.78 | 236.78 | 236.78 | 236.78 | 0.29% | 2 |
| Nov 11, 2025 | 226.42 | 249.99 | 226.42 | 236.10 | 236.10 | 1.63% | 8 |
| Nov 10, 2025 | 234.80 | 234.80 | 232.32 | 232.32 | 232.32 | -1.79% | 5 |
| Nov 7, 2025 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | 0.66% | 5 |
| Nov 4, 2025 | 230.92 | 235.00 | 230.92 | 235.00 | 235.00 | 3.12% | 5 |
| Nov 3, 2025 | 235.75 | 235.75 | 227.90 | 227.90 | 227.90 | -3.33% | 2 |
| Oct 31, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | -0.02% | 1 |
| Oct 30, 2025 | 245.55 | 245.55 | 235.79 | 235.79 | 235.79 | -3.96% | 31 |
| Oct 29, 2025 | 245.51 | 245.51 | 245.51 | 245.51 | 245.51 | -1.21% | 2 |
| Oct 28, 2025 | 250.07 | 250.07 | 248.00 | 248.51 | 248.51 | -1.74% | 27 |
| Oct 27, 2025 | 252.92 | 252.92 | 252.92 | 252.92 | 252.92 | -0.62% | 1 |
| Oct 22, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 1.19% | 1 |
| Oct 21, 2025 | 253.53 | 253.53 | 251.50 | 251.50 | 251.50 | - | 23 |
| Oct 20, 2025 | 251.49 | 251.49 | 251.49 | 251.49 | 251.49 | -4.50% | 2 |
| Oct 14, 2025 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | 5.18% | 10 |
| Oct 9, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | -0.93% | 2 |
| Oct 7, 2025 | 246.96 | 252.71 | 246.96 | 252.71 | 252.71 | 0.28% | 3 |
| Oct 6, 2025 | 256.54 | 256.54 | 252.00 | 252.00 | 252.00 | -1.30% | 8 |
| Oct 2, 2025 | 253.76 | 255.32 | 253.76 | 255.32 | 255.32 | -0.51% | 4 |
| Oct 1, 2025 | 256.62 | 256.62 | 256.62 | 256.62 | 256.62 | 1.02% | 1 |
| Sep 30, 2025 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | -1.91% | 2 |
| Sep 25, 2025 | 258.96 | 258.96 | 258.96 | 258.96 | 257.35 | 0.50% | 1 |
| Sep 24, 2025 | 257.66 | 257.66 | 257.66 | 257.66 | 256.06 | 0.41% | 4 |
| Sep 23, 2025 | 256.62 | 256.62 | 256.62 | 256.62 | 255.03 | -0.20% | 8 |
| Sep 22, 2025 | 257.14 | 257.14 | 257.14 | 257.14 | 255.54 | -0.20% | 2 |
| Sep 19, 2025 | 256.62 | 257.66 | 256.62 | 257.66 | 256.06 | 0.20% | 3 |
| Sep 18, 2025 | 257.14 | 257.14 | 257.14 | 257.14 | 255.54 | - | 1 |
| Sep 17, 2025 | 253.29 | 257.14 | 253.29 | 257.14 | 255.54 | -0.50% | 23 |
| Sep 16, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 256.83 | -0.10% | 1 |
| Sep 15, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 257.09 | -2.07% | 2 |