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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	185.86	185.86	185.86	185.86	183.64	1
October 15, 2025	186.7	186.66	186.66	186.7	186.66	7
October 14, 2025	183.79	184.92	184.92	184.92	183.79	90
October 13, 2025	184.89	184.89	184.89	184.89	184.89	140
October 10, 2025	186.7	186.7	186.7	186.7	186.7	10
October 09, 2025	186.37	186.82	186.82	186.82	186.37	60
October 08, 2025	187.43	186.87	186.87	187.43	186.87	2
October 07, 2025	188.51	187.21	188.52	188.51	187.21	2
October 06, 2025	190.1	188.99	188.99	191.23	187.79	20
October 03, 2025	190.4	191.22	191.22	191.22	190.4	3
October 02, 2025	189.31	189.63	189.63	189.63	189.31	44
October 01, 2025	192.93	192.93	192.93	192.93	192.93	19
September 30, 2025	190.78	190.78	190.78	190.78	190.78	21
September 29, 2025	193.02	193.5	193.5	194.49	193.02	20
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

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