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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	194.33	194.08	194.08	194.33	193.49	1
September 24, 2025	192.82	192.93	192.93	192.93	192.82	101
September 23, 2025	193.76	194	194	194	193.24	29
September 22, 2025	193.98	192.92	192.92	193.98	192.21	12
September 19, 2025	193.7	193.7	193.7	193.7	193.7	1
September 18, 2025	192.9	193.27	193.27	193.27	192.9	36
September 17, 2025	193	195.25	195.25	195.25	193	9
September 16, 2025	192.51	192.51	192.51	192.51	192.51	5
September 15, 2025	195.21	194.95	194.95	195.26	194	49
September 12, 2025	196.96	195.84	195.84	196.96	195.84	23
September 11, 2025	194	195.43	195.43	195.91	193.61	255
September 10, 2025	195.1	193.13	193.13	195.88	193.13	15
September 09, 2025	194.8	194.1	194.1	194.8	193.95	3,006
September 08, 2025	194.14	194.14	194.14	194.14	194.14	2
September 05, 2025	193	195.39	195.39	196.24	193	184
September 04, 2025	191.92	191.65	191.92	191.92	191.65	184
September 03, 2025	188.68	190.56	190.56	190.56	188.68	11
September 02, 2025	192.33	191.76	191.76	193.85	191.76	29
August 29, 2025	193.61	195.51	195.51	196.08	193.61	111
August 28, 2025	193.43	193.75	193.75	193.75	193.17	6
August 27, 2025	192.04	191.92	191.92	192.04	191.89	4,310
August 26, 2025	193.55	192.76	192.76	193.55	192.26	4
August 22, 2025	191.9	194.11	194.11	194.86	191.9	147
August 21, 2025	189.61	191.28	191.28	191.3	189.61	49
August 20, 2025	192.41	191.4	191.4	192.99	191.4	21
August 19, 2025	188.39	190.89	190.89	190.89	188.39	9
August 18, 2025	189.96	189.7	189.7	191.13	189.7	58
August 15, 2025	189.4	190.08	190.08	190.08	189.4	5
August 14, 2025	190.06	188.2	188.2	190.06	188.2	67
August 13, 2025	189.15	188.67	188.67	189.15	187.64	148
August 12, 2025	186.04	184.91	184.91	186.04	184.91	5
August 11, 2025	185.78	186.97	186.97	187.18	185.12	48
August 08, 2025	188.54	188.14	188.14	189.1	188.14	27
August 07, 2025	187.57	188.75	188.75	188.75	187.56	6
August 06, 2025	186.73	185.34	185.34	186.97	184.95	10
August 05, 2025	185.07	188.9	188.9	188.9	183.95	69
August 04, 2025	185.81	185.1	185.1	185.84	184.71	30
August 01, 2025	188.81	185.28	185.28	188.94	183.44	15
July 31, 2025	195.8	188.84	188.84	195.8	187.92	28
July 30, 2025	202.68	198.31	198.31	202.68	198.31	9
July 29, 2025	198.78	201.66	201.66	201.66	198.78	4
July 28, 2025	201.75	200.9	200.9	202.01	200.69	79
July 25, 2025	203.11	201.83	201.83	203.11	201.83	4
July 24, 2025	204.52	202.15	202.15	204.52	202.15	2
July 23, 2025	204.17	205.51	205.51	205.51	204.17	2
July 21, 2025	201.98	201.8	201.8	202.75	201.8	61
July 18, 2025	201.45	202.68	202.68	202.68	201.45	816
July 17, 2025	200.67	201.58	201.58	203.32	200.67	1
July 16, 2025	201	201	201	201	201	1
July 15, 2025	202.98	200	200	202.98	199.88	64
July 14, 2025	202.64	202.12	202.12	203.43	202.12	5
July 11, 2025	201.25	200.58	200.58	202.74	199.96	23
July 10, 2025	200.65	202.35	202.35	203.09	200.65	1
July 09, 2025	202.33	201.19	201.19	202.33	201.19	5
July 08, 2025	200.83	202.74	202.74	202.83	200.83	44
July 07, 2025	204.67	203.56	203.56	204.67	201.78	48
July 03, 2025	201.81	202.96	202.96	204.81	201.81	17
July 02, 2025	204.23	199.49	199.49	204.23	199.49	36,679
July 01, 2025	201.76	204.43	204.43	204.43	201.76	16
June 30, 2025	202.67	201.77	201.77	202.67	199.65	18

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