AvalonBay Communities, Inc. - 0HJO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	180.06	179.59	179.59	180.06	179.59	2
January 13, 2026	177.44	177.44	177.44	177.44	177.44	92
January 12, 2026	178.23	178.8	178.8	178.8	178.23	20
January 09, 2026	183	183.01	183.7	183.99	183	20
January 08, 2026	181.59	183.64	183.64	183.64	181.59	14
January 07, 2026	185.31	185.31	185.31	185.31	185.31	10
January 06, 2026	182.08	182.61	181.07	182.61	178.48	108
January 05, 2026	179.1	179.69	179.69	180.47	179.1	29
January 02, 2026	181.16	179.56	179.67	181.44	179.35	29
December 31, 2025	183.55	181.53	182.55	185.08	181.48	82
December 30, 2025	185.51	184.51	182.76	185.51	184.07	263
December 29, 2025	183.75	183.71	181.97	183.75	183	78
December 24, 2025	180.01	182.92	182.92	182.92	180.01	43
December 23, 2025	181	180.69	180.69	181.59	180.69	55
December 22, 2025	179.47	178.55	178.55	179.47	178.55	97
December 19, 2025	181.8	180.75	180.75	181.8	180.75	23
December 18, 2025	181.69	181.8	181.8	182.27	181.69	27
December 17, 2025	179.17	180.22	180.22	180.87	179.17	8
December 16, 2025	176.52	176.52	176.52	176.52	176.52	132
December 15, 2025	177.08	177.2	177.2	177.2	177.08	234
December 12, 2025	175.87	176.48	176.48	176.87	175.72	231
December 11, 2025	178.01	178.01	178.01	178.01	178.01	2
December 10, 2025	175.91	175.91	175.91	175.91	175.91	1
December 09, 2025	177.73	176.04	176.04	177.73	176.04	17
December 08, 2025	175.57	175.61	175.61	175.61	175.57	73
December 05, 2025	180.64	179.66	179.66	180.64	179.66	1
December 04, 2025	180.75	179.42	179.42	181.36	179.21	2
December 03, 2025	182.17	182.08	182.08	182.27	182.08	2
December 02, 2025	178.39	178.84	178.84	181.24	178.39	73
December 01, 2025	181.03	180.94	180.94	181.46	180.26	40
November 28, 2025	182.3	182.3	182.3	182.3	182.3	3
November 26, 2025	180.46	182.37	182.37	182.37	180.46	5
November 25, 2025	180.53	180.53	180.53	180.53	180.53	5
November 24, 2025	180.48	180.48	180.48	180.48	180.48	7
November 21, 2025	178.09	178.15	181.38	181.42	178.09	11
November 20, 2025	178.01	178.01	178.01	178.01	178.01	3
November 19, 2025	177.68	177.68	177.68	177.68	177.68	3
November 18, 2025	177.42	177.42	177.42	177.42	177.42	83
November 17, 2025	179.7	178.33	178.33	179.7	177.7	19
November 14, 2025	176.56	177.07	177.07	178.68	176.56	2
November 13, 2025	177.67	177.67	177.67	177.67	177.67	17
November 12, 2025	177.21	178.5	178.5	178.5	177.21	1
November 11, 2025	176.98	176.98	176.98	176.98	176.98	3
November 10, 2025	175.62	175.22	175.22	175.62	175.22	4
November 07, 2025	176.68	176.68	176.68	176.68	176.68	7
November 06, 2025	176.58	177.02	177.02	177.03	176.58	2
November 05, 2025	176.57	176.57	176.57	176.57	176.57	24
November 04, 2025	175.55	174.29	174.29	175.55	173.88	39
November 03, 2025	173.44	173.44	173.44	173.44	173.44	6
October 31, 2025	173.67	176.2	176.2	176.36	173.67	36
October 30, 2025	172.2	174.9	174.9	174.9	169.77	262
October 29, 2025	181.72	178.32	178.32	184.12	177.67	20,217
October 28, 2025	185	184	184	185	184	4
October 27, 2025	188.04	187.83	187.83	188.19	187.05	17
October 24, 2025	188.88	189.45	189.45	190.03	188.88	1
October 23, 2025	188.32	188.32	188.32	188.32	188.32	7
October 22, 2025	187.49	187.49	187.49	187.49	187.49	9
October 21, 2025	186.7	187.28	187.28	187.95	186.7	2
October 20, 2025	188.68	186.88	186.88	188.68	186.88	102
October 17, 2025	184.51	184.86	184.86	185.04	184.51	5

AvalonBay Communities, Inc. (0HJO.L) LSE