AvalonBay Communities, Inc. (LON:0HJO)
London · Delayed Price · Currency is GBP · Price in USD 160.69
-3.48 (-2.12%)
At close: Mar 27, 2026
LON:0HJO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 163.96 | 166.71 | 160.69 | 160.69 | 160.69 | -2.12% | 16 |
| Mar 26, 2026 | 163.00 | 165.75 | 163.00 | 164.17 | 164.17 | -0.13% | 112 |
| Mar 25, 2026 | 163.56 | 166.46 | 163.01 | 164.38 | 164.38 | -0.25% | 15 |
| Mar 24, 2026 | 163.27 | 165.35 | 162.00 | 164.79 | 164.79 | -0.20% | 11 |
| Mar 23, 2026 | 166.26 | 166.26 | 157.34 | 165.13 | 165.13 | 1.62% | 1,388 |
| Mar 20, 2026 | 160.42 | 165.60 | 160.42 | 162.49 | 162.49 | -2.47% | 37 |
| Mar 19, 2026 | 171.40 | 171.40 | 165.00 | 166.60 | 166.60 | -0.12% | 7,528 |
| Mar 18, 2026 | 171.48 | 172.00 | 165.94 | 166.80 | 166.80 | -2.70% | 224 |
| Mar 17, 2026 | 172.96 | 172.96 | 169.62 | 171.42 | 171.42 | 0.57% | 15 |
| Mar 16, 2026 | 169.41 | 172.00 | 166.68 | 170.44 | 170.44 | 0.07% | 128 |
| Mar 13, 2026 | 172.00 | 173.50 | 170.00 | 170.32 | 170.32 | -1.06% | 10 |
| Mar 12, 2026 | 170.31 | 174.02 | 170.00 | 172.14 | 172.14 | 0.74% | 9 |
| Mar 11, 2026 | 176.19 | 178.70 | 170.73 | 170.87 | 170.87 | -2.66% | 40 |
| Mar 10, 2026 | 181.79 | 181.79 | 173.76 | 175.54 | 175.54 | -0.25% | 30 |
| Mar 9, 2026 | 180.11 | 180.11 | 173.79 | 175.98 | 175.98 | -0.64% | 61 |
| Mar 6, 2026 | 175.00 | 179.25 | 174.43 | 177.12 | 177.12 | -0.82% | 17 |
| Mar 5, 2026 | 175.00 | 178.91 | 175.00 | 178.59 | 178.59 | 0.48% | 11 |
| Mar 4, 2026 | 178.49 | 180.00 | 174.88 | 177.74 | 177.74 | 0.21% | 12 |
| Mar 3, 2026 | 183.88 | 183.88 | 174.00 | 177.36 | 177.36 | -0.77% | 95 |
| Mar 2, 2026 | 177.00 | 179.62 | 172.25 | 178.73 | 178.73 | 1.36% | 53 |
| Feb 27, 2026 | 180.02 | 181.00 | 176.33 | 176.33 | 176.33 | -1.90% | 20 |
| Feb 26, 2026 | 179.75 | 180.00 | 178.05 | 179.75 | 179.75 | 1.29% | 50 |
| Feb 25, 2026 | 178.69 | 179.00 | 175.31 | 177.46 | 177.46 | 0.05% | 11 |
| Feb 24, 2026 | 175.70 | 177.65 | 175.08 | 177.37 | 177.37 | 0.88% | 12 |
| Feb 23, 2026 | 183.00 | 183.00 | 174.74 | 175.82 | 175.82 | -1.11% | 139 |
| Feb 20, 2026 | 178.81 | 178.94 | 176.34 | 177.79 | 177.79 | 0.29% | 45 |
| Feb 19, 2026 | 176.64 | 179.00 | 175.77 | 177.28 | 177.28 | -0.19% | 20 |
| Feb 18, 2026 | 176.23 | 179.75 | 176.08 | 177.62 | 177.62 | 1.00% | 63 |
| Feb 17, 2026 | 177.24 | 179.00 | 172.25 | 175.87 | 175.87 | -0.87% | 54 |
| Feb 13, 2026 | 176.63 | 177.88 | 173.00 | 177.42 | 177.42 | 1.65% | 40 |
| Feb 12, 2026 | 181.40 | 182.78 | 174.20 | 174.54 | 174.54 | -3.44% | 26 |
| Feb 11, 2026 | 178.00 | 180.75 | 174.68 | 180.75 | 180.75 | 1.55% | 42 |
| Feb 10, 2026 | 173.72 | 177.99 | 172.97 | 177.99 | 177.99 | 3.06% | 91 |
| Feb 9, 2026 | 175.01 | 175.52 | 166.16 | 172.71 | 172.71 | 1.09% | 67 |
| Feb 6, 2026 | 171.28 | 172.93 | 169.00 | 170.85 | 170.85 | 0.54% | 8 |
| Feb 5, 2026 | 180.43 | 180.43 | 168.93 | 169.93 | 169.93 | -5.18% | 20 |
| Feb 4, 2026 | 174.07 | 179.78 | 174.07 | 179.20 | 179.20 | 3.23% | 67 |
| Feb 3, 2026 | 176.03 | 176.97 | 173.53 | 173.60 | 173.60 | -1.43% | 24 |
| Feb 2, 2026 | 177.66 | 178.00 | 175.91 | 176.12 | 176.12 | -0.73% | 212 |
| Jan 30, 2026 | 174.54 | 177.41 | 171.82 | 177.41 | 177.41 | 1.61% | 115 |
| Jan 29, 2026 | 171.26 | 176.30 | 171.26 | 174.60 | 174.60 | -0.14% | 10 |
| Jan 28, 2026 | 176.63 | 178.14 | 174.76 | 174.85 | 174.85 | -1.10% | 5 |
| Jan 27, 2026 | 176.53 | 176.94 | 176.35 | 176.79 | 176.79 | -0.57% | 1 |
| Jan 26, 2026 | 180.55 | 180.55 | 177.52 | 177.81 | 177.81 | -0.11% | 57 |
| Jan 23, 2026 | 176.47 | 178.08 | 175.37 | 178.00 | 178.00 | 0.87% | 38 |
| Jan 22, 2026 | 178.88 | 179.40 | 176.47 | 176.47 | 176.47 | -1.44% | 22 |
| Jan 21, 2026 | 179.24 | 179.24 | 179.05 | 179.05 | 179.05 | 0.69% | 19 |
| Jan 20, 2026 | 181.63 | 181.63 | 176.94 | 177.82 | 177.82 | -1.69% | 60 |
| Jan 16, 2026 | 182.24 | 182.24 | 180.22 | 180.87 | 180.87 | -0.16% | 2 |
| Jan 15, 2026 | 177.08 | 181.16 | 177.08 | 181.16 | 181.16 | 0.87% | 23 |