AvalonBay Communities, Inc. (LON:0HJO)
London · Delayed Price · Currency is GBP · Price in USD 201.83
-0.32 (-0.16%)
At close: Jul 25, 2025
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 188.81 | 188.94 | 183.44 | 185.82 | 185.82 | -1.60% | 15 |
| Jul 31, 2025 | 195.80 | 195.80 | 187.92 | 188.84 | 188.84 | -4.95% | 28 |
| Jul 30, 2025 | 202.68 | 202.68 | 198.31 | 198.67 | 198.67 | -1.48% | 9 |
| Jul 29, 2025 | 198.78 | 201.66 | 198.78 | 201.66 | 201.66 | -0.17% | 4 |
| Jul 28, 2025 | 201.75 | 202.01 | 200.69 | 202.01 | 202.01 | 0.09% | 79 |
| Jul 25, 2025 | 203.11 | 203.11 | 201.83 | 201.83 | 201.83 | -0.16% | 4 |
| Jul 24, 2025 | 204.52 | 204.52 | 202.15 | 202.15 | 202.15 | -1.63% | 2 |
| Jul 23, 2025 | 204.17 | 205.51 | 204.17 | 205.51 | 205.51 | 1.84% | 2 |
| Jul 21, 2025 | 201.98 | 202.75 | 201.80 | 201.80 | 201.80 | -0.43% | 61 |
| Jul 18, 2025 | 201.45 | 202.68 | 201.45 | 202.68 | 202.68 | 0.55% | 816 |
| Jul 17, 2025 | 200.67 | 203.32 | 200.67 | 201.58 | 201.58 | 0.29% | 1 |
| Jul 16, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 1 |
| Jul 15, 2025 | 202.98 | 202.98 | 199.88 | 200.00 | 200.00 | -1.05% | 64 |
| Jul 14, 2025 | 202.64 | 203.43 | 202.12 | 202.12 | 202.12 | 0.77% | 5 |
| Jul 11, 2025 | 201.25 | 202.74 | 199.96 | 200.58 | 200.58 | -0.87% | 23 |
| Jul 10, 2025 | 200.65 | 203.09 | 200.65 | 202.35 | 202.35 | 0.58% | 1 |
| Jul 9, 2025 | 202.33 | 202.33 | 201.19 | 201.19 | 201.19 | -0.77% | 5 |
| Jul 8, 2025 | 200.83 | 202.83 | 200.83 | 202.74 | 202.74 | -0.29% | 1 |
| Jul 7, 2025 | 204.67 | 204.67 | 201.78 | 203.33 | 203.33 | 0.18% | 48 |
| Jul 3, 2025 | 201.81 | 204.81 | 201.81 | 202.96 | 202.96 | 1.74% | 17 |
| Jul 2, 2025 | 204.23 | 204.23 | 199.49 | 199.49 | 199.49 | -2.42% | 36,679 |
| Jul 1, 2025 | 201.76 | 204.43 | 201.76 | 204.43 | 204.43 | 1.97% | 16 |
| Jun 30, 2025 | 202.67 | 202.67 | 199.65 | 200.48 | 200.48 | -2.39% | 18 |
| Jun 27, 2025 | 203.95 | 205.38 | 203.95 | 205.38 | 203.63 | 0.92% | 4 |
| Jun 26, 2025 | 203.72 | 203.72 | 201.31 | 203.51 | 201.78 | 0.50% | 3 |
| Jun 25, 2025 | 204.13 | 205.27 | 201.97 | 202.51 | 200.78 | -2.12% | 180 |
| Jun 24, 2025 | 208.29 | 208.29 | 206.89 | 206.89 | 205.13 | 0.31% | 5 |
| Jun 23, 2025 | 208.52 | 208.52 | 206.26 | 206.26 | 204.50 | -0.57% | 22 |
| Jun 20, 2025 | 207.66 | 208.31 | 204.67 | 207.44 | 205.67 | 0.40% | 98 |
| Jun 18, 2025 | 206.62 | 206.62 | 206.62 | 206.62 | 204.86 | -0.12% | 3 |
| Jun 17, 2025 | 206.33 | 207.08 | 206.33 | 206.87 | 205.11 | -0.88% | 1 |
| Jun 16, 2025 | 207.74 | 208.71 | 207.74 | 208.71 | 206.93 | 1.26% | 3 |
| Jun 13, 2025 | 206.12 | 206.12 | 206.12 | 206.12 | 204.36 | -0.96% | 2 |
| Jun 12, 2025 | 207.47 | 209.26 | 207.47 | 208.11 | 206.34 | 0.45% | - |
| Jun 11, 2025 | 207.18 | 207.18 | 207.18 | 207.18 | 205.42 | -0.50% | - |
| Jun 10, 2025 | 206.55 | 208.40 | 206.55 | 208.22 | 206.45 | 2.27% | 2 |
| Jun 9, 2025 | 202.84 | 204.65 | 202.28 | 203.60 | 201.87 | 0.45% | 11 |
| Jun 6, 2025 | 204.22 | 204.22 | 202.15 | 202.69 | 200.96 | -0.85% | 16 |
| Jun 5, 2025 | 203.95 | 204.42 | 203.95 | 204.42 | 202.68 | 1.03% | 2 |
| Jun 4, 2025 | 204.23 | 204.23 | 202.27 | 202.33 | 200.61 | -0.89% | 2 |
| Jun 3, 2025 | 206.58 | 206.58 | 202.48 | 204.14 | 202.40 | -0.79% | 71 |
| Jun 2, 2025 | 206.57 | 209.17 | 203.90 | 205.77 | 204.02 | 0.17% | 25 |
| May 30, 2025 | 204.52 | 206.36 | 204.52 | 205.42 | 203.67 | 0.29% | 7 |
| May 29, 2025 | 202.01 | 204.82 | 202.01 | 204.82 | 203.08 | 1.65% | 4 |
| May 28, 2025 | 202.48 | 202.48 | 201.25 | 201.49 | 199.77 | 0.76% | 168 |
| May 27, 2025 | 201.67 | 201.67 | 198.87 | 199.98 | 198.27 | 0.59% | 15 |
| May 23, 2025 | 199.41 | 199.41 | 198.80 | 198.80 | 197.11 | -0.41% | 66 |
| May 22, 2025 | 200.00 | 200.09 | 199.61 | 199.61 | 197.91 | -3.04% | 20 |
| May 21, 2025 | 205.56 | 206.78 | 205.37 | 205.86 | 204.11 | -1.29% | 6 |
| May 20, 2025 | 207.17 | 208.55 | 207.17 | 208.55 | 206.77 | 0.96% | - |