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

166.06

+1.01(+0.61%)

Updated at April 02 07:01PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	159.13	166.06	166.06	167.46	159.13	69
April 01, 2026	162.44	165.05	165.05	166.32	162.44	119
March 31, 2026	161.75	161.53	161.53	164.86	160.32	16
March 30, 2026	164.37	162.39	162.39	166.19	160.94	6
March 27, 2026	163	160.69	160.69	163.8	160.69	12
March 26, 2026	163	164.17	164.17	165.75	163	111
March 25, 2026	163.56	164.38	164.38	166.46	163.01	14
March 24, 2026	163.27	164.79	164.79	165.35	162	3
March 23, 2026	166.26	160.57	160.57	166.26	157.34	1,380
March 20, 2026	160.42	162.81	162.81	165.6	160.42	16
March 19, 2026	171.4	166.6	166.6	171.4	165	7,514
March 18, 2026	171.48	166.95	166.95	172	166.69	20
March 17, 2026	172.96	171.42	171.42	172.96	169.62	15
March 16, 2026	169.41	170.44	170.44	172	166.68	128
March 13, 2026	172	170.32	170.32	173.5	170	3
March 12, 2026	170.31	172.14	172.14	174.02	170	2
March 11, 2026	176.19	170.87	170.87	178.7	170.73	34
March 10, 2026	181.79	174.36	174.36	181.79	174.36	30
March 09, 2026	180.11	175.98	175.98	180.11	173.79	54
March 06, 2026	178.07	176.41	176.41	179	175.41	17
March 05, 2026	176.01	178.38	178.38	178.38	176.01	11
March 04, 2026	178.49	177.74	177.74	180	174.88	1,547
March 03, 2026	183.88	177.36	177.36	183.88	174	95
March 02, 2026	175.21	179.26	179.26	179.26	175.21	53
February 27, 2026	180.02	176.33	176.33	181	176.33	177
February 26, 2026	178.36	178.89	178.89	180	178.27	50
February 25, 2026	176.2	177.58	177.58	177.58	176.2	11
February 24, 2026	176.98	177.33	177.33	177.65	176.2	12
February 23, 2026	174.74	176.78	176.78	179.2	174.74	139
February 20, 2026	178.81	177.79	0	178.94	176.34	40
February 19, 2026	176.71	177.28	0	178.19	176.71	20
February 18, 2026	176.23	177.62	0	179.75	176.23	63
February 17, 2026	177.5	176.09	0	179	176.09	54
February 13, 2026	176.63	177.23	0	177.88	175.18	40
February 12, 2026	182.78	174.75	0	182.78	174.75	26
February 11, 2026	177.19	180.75	0	180.75	176.72	42
February 10, 2026	173.72	177.36	0	177.36	172.97	91
February 09, 2026	174.85	172.93	0	174.85	166.16	67
February 06, 2026	171.99	170.85	0	171.99	170.85	8
February 05, 2026	172.28	172.23	0	172.28	168.93	20
February 04, 2026	179.78	179.2	0	179.78	178.73	67
February 03, 2026	174.6	173.53	0	174.6	173.53	24
February 02, 2026	175.91	176.86	0	177.05	175.91	212
January 30, 2026	171.82	175.74	0	175.77	171.82	210
January 29, 2026	175.62	175	0	175.62	172	10
January 28, 2026	175.71	175.71	0	175.71	175.71	5
January 27, 2026	176.53	176.79	0	176.94	176.35	1
January 26, 2026	178.81	178.81	0	178.81	178.81	57
January 23, 2026	175.37	177.88	0	178.08	175.37	38
January 22, 2026	178.88	176.47	0	178.88	176.47	22
January 21, 2026	179.05	179.05	0	179.05	179.05	19
January 20, 2026	178.79	178.82	0	179.09	176.94	60
January 16, 2026	182.24	180.87	0	182.24	180.22	20
January 15, 2026	181.16	181.16	0	181.16	181.16	23
January 14, 2026	180.06	179.59	0	180.06	179.59	2
January 13, 2026	177.44	177.44	0	177.44	177.44	92
January 12, 2026	178.23	178.8	0	178.8	178.23	20
January 09, 2026	183	183.7	0	183.7	183	20
January 08, 2026	181.59	183.64	0	183.64	181.59	14
January 07, 2026	185.31	185.31	0	185.31	185.31	10