Skip to main content
logo
AvalonBay Communities, Inc. (LON:0HJO)
London flag London · Delayed Price · Currency is GBP · Price in USD
175.78
-4.97 (-2.75%)
Feb 12, 2026, 4:57 PM GMT

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026178.00180.75174.68180.75180.751.55%42
Feb 10, 2026173.72177.99172.97177.99177.993.06%91
Feb 9, 2026175.01175.52166.16172.71172.711.09%67
Feb 6, 2026171.28172.93169.00170.85170.850.54%8
Feb 5, 2026180.43180.43168.93169.93169.93-5.18%20
Feb 4, 2026174.07179.78174.07179.20179.203.23%67
Feb 3, 2026176.03176.97173.53173.60173.60-1.43%24
Feb 2, 2026177.66178.00175.91176.12176.12-0.73%212
Jan 30, 2026174.54177.41171.82177.41177.411.61%115
Jan 29, 2026171.26176.30171.26174.60174.60-0.14%10
Jan 28, 2026176.63178.14174.76174.85174.85-1.10%5
Jan 27, 2026176.53176.94176.35176.79176.79-0.57%1
Jan 26, 2026180.55180.55177.52177.81177.81-0.11%57
Jan 23, 2026176.47178.08175.37178.00178.000.87%38
Jan 22, 2026178.88179.40176.47176.47176.47-1.44%22
Jan 21, 2026179.24179.24179.05179.05179.050.69%19
Jan 20, 2026181.63181.63176.94177.82177.82-1.69%60
Jan 16, 2026182.24182.24180.22180.87180.87-0.16%2
Jan 15, 2026177.08181.16177.08181.16181.160.87%23
Jan 14, 2026180.06180.06179.59179.59179.591.21%2
Jan 13, 2026177.44180.99176.79177.44177.44-0.69%5
Jan 12, 2026178.57179.91178.23178.67178.67-2.74%16
Jan 9, 2026183.00183.99183.00183.70183.700.03%20
Jan 8, 2026177.89183.64177.89183.64183.64-0.17%14
Jan 7, 2026185.31185.31183.72183.94183.940.73%10
Jan 6, 2026182.08182.61178.48182.61182.611.40%108
Jan 5, 2026182.28182.28179.10180.09180.090.23%29
Jan 2, 2026181.16181.44179.35179.67179.67-1.02%14
Dec 31, 2025183.55185.08181.48181.53181.53-1.62%82
Dec 30, 2025185.51185.51182.29184.51182.760.67%263
Dec 29, 2025180.53185.04180.53183.28181.540.20%78
Dec 24, 2025180.01182.92180.01182.92181.181.57%-
Dec 23, 2025183.22183.22180.10180.10178.39-1.20%55
Dec 22, 2025177.52182.29177.52182.29180.560.85%97
Dec 19, 2025180.44180.75179.79180.75179.03-0.58%33
Dec 18, 2025181.69182.27181.69181.80180.070.87%27
Dec 17, 2025178.69180.87178.69180.22178.512.10%8
Dec 16, 2025176.52176.52176.52176.52174.84-0.29%1
Dec 15, 2025178.00178.00177.02177.04175.360.32%118
Dec 12, 2025175.87176.87175.72176.48174.800.48%231
Dec 11, 2025179.23179.23175.63175.63173.97-0.16%1
Dec 10, 2025175.91175.91175.91175.91174.24-0.07%1
Dec 9, 2025177.73177.73176.04176.04174.370.24%17
Dec 8, 2025175.57175.61175.49175.61173.95-2.25%73
Dec 5, 2025180.64180.64179.66179.66177.950.13%1
Dec 4, 2025180.75181.36179.21179.42177.72-1.46%2
Dec 3, 2025182.17182.27182.08182.08180.351.81%2
Dec 2, 2025178.39181.24178.39178.84177.14-1.16%73
Dec 1, 2025181.03181.46180.26180.94179.22-0.76%40
Nov 28, 2025182.32182.32182.08182.32180.59-0.03%3