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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	178.81	177.79	177.79	178.94	176.34	40
February 19, 2026	176.71	177.28	177.28	178.19	176.71	20
February 18, 2026	176.23	177.62	177.62	179.75	176.23	63
February 17, 2026	177.5	176.09	176.09	179	176.09	54
February 13, 2026	176.63	177.23	177.23	177.88	175.18	40
February 12, 2026	182.78	174.75	174.75	182.78	174.75	26
February 11, 2026	177.19	180.75	180.75	180.75	176.72	42
February 10, 2026	173.72	177.36	177.36	177.36	172.97	91
February 09, 2026	174.85	172.93	172.93	174.85	166.16	67
February 06, 2026	171.99	170.85	170.85	171.99	170.85	4
February 05, 2026	172.28	172.23	172.23	172.28	168.93	20
February 04, 2026	179.78	179.2	179.2	179.78	178.73	67
February 03, 2026	174.6	173.53	173.53	174.6	173.53	24
February 02, 2026	177.66	176.12	176.86	178	175.91	212
January 30, 2026	171.82	175.74	175.74	175.77	171.82	210
January 29, 2026	175.62	175	175	175.62	172	10
January 28, 2026	176.63	174.85	175.71	178.14	174.76	3
January 27, 2026	176.53	176.79	176.79	176.94	176.35	1
January 26, 2026	178.81	178.81	178.81	178.81	178.81	57
January 23, 2026	175.37	177.88	177.88	178.08	175.37	38
January 22, 2026	178.88	176.47	176.47	178.88	176.47	22
January 21, 2026	179.05	179.05	179.05	179.05	179.05	19
January 20, 2026	178.79	178.82	178.82	179.09	176.94	60
January 16, 2026	182.24	182.24	182.24	182.24	182.24	20
January 15, 2026	177.08	181.02	181.16	181.15	177.08	20
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

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