AvalonBay Communities, Inc. (0HJO.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:34PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.00 | 0.00 | 0.00 | 204.28 | 204.28 | - |
| 24 June 2024 | 204.79 | 208.00 | 203.63 | 206.77 | 206.77 | 37 |
| 21 June 2024 | 202.49 | 205.00 | 201.41 | 201.97 | 201.97 | 120 |
| 20 June 2024 | 201.12 | 202.00 | 199.10 | 201.37 | 201.37 | 412 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 202.49 | 202.63 | 201.24 | 202.19 | 202.19 | 869 |
| 17 June 2024 | 199.95 | 200.84 | 199.31 | 200.73 | 200.73 | 252 |
| 14 June 2024 | 198.68 | 201.24 | 198.68 | 201.24 | 201.24 | 41 |
| 13 June 2024 | 199.37 | 199.57 | 198.20 | 199.10 | 199.10 | 261 |
| 12 June 2024 | 201.19 | 201.19 | 198.81 | 199.21 | 199.21 | 240 |
| 11 June 2024 | 198.79 | 198.84 | 197.79 | 197.79 | 197.79 | 2 |
| 10 June 2024 | 197.50 | 200.06 | 195.26 | 200.06 | 200.06 | 36 |
| 07 June 2024 | 195.90 | 198.27 | 195.34 | 198.04 | 198.04 | 66 |
| 06 June 2024 | 198.96 | 198.96 | 197.00 | 198.35 | 198.35 | 323 |
| 05 June 2024 | 197.05 | 197.76 | 195.47 | 197.60 | 197.60 | 106 |
| 04 June 2024 | 195.27 | 197.77 | 194.00 | 197.44 | 197.44 | 122 |
| 03 June 2024 | 194.48 | 195.37 | 193.15 | 193.71 | 193.71 | 227 |
| 31 May 2024 | 190.22 | 191.39 | 190.22 | 191.28 | 191.28 | 273 |
| 30 May 2024 | 189.89 | 190.32 | 189.32 | 189.61 | 189.61 | 73 |
| 29 May 2024 | 189.36 | 190.02 | 186.34 | 188.11 | 188.11 | 232 |
| 28 May 2024 | 195.43 | 196.97 | 195.15 | 196.22 | 196.22 | 19 |
| 24 May 2024 | 195.63 | 196.02 | 194.00 | 194.85 | 194.85 | 10 |
| 23 May 2024 | 197.19 | 197.56 | 195.05 | 195.06 | 195.06 | 84 |
| 22 May 2024 | 199.09 | 200.36 | 199.05 | 199.71 | 199.71 | 3,673 |
| 21 May 2024 | 198.38 | 198.53 | 195.97 | 198.48 | 198.48 | 223 |
| 20 May 2024 | 199.11 | 199.77 | 197.20 | 197.20 | 197.20 | 33 |
| 17 May 2024 | 199.71 | 199.71 | 197.57 | 198.13 | 198.13 | 39 |
| 16 May 2024 | 199.27 | 199.27 | 197.88 | 199.27 | 199.27 | 47 |
| 15 May 2024 | 199.65 | 200.66 | 199.40 | 199.74 | 199.74 | 54 |
| 14 May 2024 | 198.65 | 198.65 | 197.21 | 197.34 | 197.34 | 22 |
| 13 May 2024 | 198.19 | 198.59 | 196.85 | 196.85 | 196.85 | 341 |
| 10 May 2024 | 197.99 | 197.99 | 196.60 | 196.86 | 196.86 | 1 |
| 09 May 2024 | 196.00 | 196.27 | 195.22 | 196.17 | 196.17 | 6 |
| 08 May 2024 | 196.66 | 196.66 | 194.89 | 195.23 | 195.23 | 3 |
| 07 May 2024 | 196.61 | 196.65 | 195.02 | 196.14 | 196.14 | 4 |
| 03 May 2024 | 192.70 | 194.83 | 192.70 | 192.70 | 192.70 | 3 |
| 02 May 2024 | 187.97 | 189.57 | 187.97 | 189.57 | 189.57 | 49 |
| 01 May 2024 | 188.09 | 189.90 | 188.09 | 188.92 | 188.92 | 23 |
| 30 Apr 2024 | 190.25 | 190.60 | 190.12 | 190.57 | 190.57 | 230 |
| 29 Apr 2024 | 192.35 | 193.00 | 191.82 | 192.01 | 192.01 | 10 |
| 26 Apr 2024 | 193.20 | 196.10 | 193.04 | 193.58 | 193.58 | 105 |
| 25 Apr 2024 | 190.01 | 190.73 | 189.30 | 190.73 | 190.73 | 13 |
| 24 Apr 2024 | 188.65 | 191.68 | 188.19 | 191.43 | 191.43 | 3,646 |
| 23 Apr 2024 | 186.70 | 189.41 | 186.13 | 189.41 | 189.41 | 30 |
| 22 Apr 2024 | 184.61 | 187.28 | 184.52 | 187.28 | 187.28 | 5 |
| 19 Apr 2024 | 183.72 | 184.25 | 181.87 | 183.66 | 183.66 | 178 |
| 18 Apr 2024 | 182.52 | 182.52 | 180.13 | 181.32 | 181.32 | 32 |
| 17 Apr 2024 | 180.01 | 181.49 | 179.06 | 181.49 | 181.49 | 242 |
| 16 Apr 2024 | 178.52 | 179.75 | 177.56 | 179.75 | 179.75 | 188 |
| 15 Apr 2024 | 184.48 | 185.83 | 180.92 | 180.92 | 180.92 | 127 |
| 12 Apr 2024 | 186.05 | 186.05 | 183.34 | 183.69 | 183.69 | 300 |
| 11 Apr 2024 | 184.99 | 187.37 | 184.31 | 186.65 | 186.65 | 84 |
| 10 Apr 2024 | 184.23 | 186.04 | 183.86 | 184.68 | 184.68 | 136 |
| 09 Apr 2024 | 186.36 | 188.72 | 186.20 | 188.67 | 188.67 | 123 |
| 08 Apr 2024 | 185.18 | 186.53 | 182.50 | 186.14 | 186.14 | 282 |
| 05 Apr 2024 | 179.99 | 181.65 | 178.44 | 181.19 | 181.19 | 5 |
| 04 Apr 2024 | 181.93 | 182.63 | 181.73 | 182.63 | 182.63 | 3 |
| 03 Apr 2024 | 179.96 | 179.96 | 179.13 | 179.13 | 179.13 | 76 |
| 02 Apr 2024 | 179.93 | 179.93 | 179.13 | 179.79 | 179.79 | 41 |
| 28 Mar 2024 | 184.76 | 186.53 | 183.78 | 185.87 | 185.87 | 202 |
| 27 Mar 2024 | 182.25 | 183.17 | 179.63 | 182.14 | 182.14 | 19 |
| 27 Mar 2024 | 1.7 Dividend | |||||
| 26 Mar 2024 | 182.58 | 182.58 | 181.45 | 181.52 | 179.82 | 231 |
| 25 Mar 2024 | 184.47 | 184.47 | 182.14 | 182.38 | 180.67 | 44 |
| 22 Mar 2024 | 185.35 | 185.35 | 182.71 | 183.38 | 181.66 | 102 |
| 21 Mar 2024 | 183.65 | 186.10 | 183.65 | 184.65 | 182.92 | 156 |
| 20 Mar 2024 | 182.56 | 183.38 | 180.75 | 183.11 | 181.40 | 184 |
| 19 Mar 2024 | 181.91 | 183.68 | 181.60 | 181.75 | 180.05 | 59 |
| 18 Mar 2024 | 183.98 | 184.49 | 182.49 | 183.08 | 181.37 | 389 |
| 15 Mar 2024 | 179.37 | 183.23 | 179.37 | 182.83 | 181.12 | 88 |
| 14 Mar 2024 | 185.35 | 186.47 | 182.37 | 182.37 | 180.66 | 299 |
| 13 Mar 2024 | 184.02 | 186.84 | 183.22 | 185.71 | 183.97 | 124 |
| 12 Mar 2024 | 184.14 | 185.31 | 183.52 | 183.88 | 182.16 | 45 |
| 11 Mar 2024 | 185.75 | 187.57 | 185.30 | 185.30 | 183.56 | 1,344 |
| 08 Mar 2024 | 186.83 | 186.83 | 184.58 | 184.58 | 182.85 | 203 |
| 07 Mar 2024 | 185.13 | 186.32 | 183.88 | 186.32 | 184.58 | 4 |
| 06 Mar 2024 | 184.56 | 184.99 | 183.03 | 183.41 | 181.69 | 14 |
| 05 Mar 2024 | 184.62 | 185.22 | 183.68 | 184.49 | 182.76 | 4 |
| 04 Mar 2024 | 179.83 | 179.83 | 178.66 | 178.96 | 177.28 | 12 |
| 01 Mar 2024 | 176.81 | 178.34 | 174.82 | 177.22 | 175.56 | 636 |
| 29 Feb 2024 | 177.04 | 178.63 | 176.85 | 178.63 | 176.96 | 17 |
| 28 Feb 2024 | 174.07 | 176.83 | 173.27 | 176.83 | 175.17 | 7 |
| 27 Feb 2024 | 175.05 | 175.71 | 173.27 | 175.71 | 174.06 | 13 |
| 26 Feb 2024 | 175.57 | 175.81 | 173.35 | 173.35 | 171.73 | 28 |
| 23 Feb 2024 | 175.67 | 176.06 | 175.50 | 176.06 | 174.41 | 97 |
| 22 Feb 2024 | 177.90 | 178.00 | 177.08 | 178.00 | 176.33 | 153 |
| 21 Feb 2024 | 176.77 | 178.70 | 176.69 | 178.70 | 177.03 | 168 |
| 20 Feb 2024 | 176.32 | 177.44 | 176.16 | 177.16 | 175.50 | 348 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 177.80 | 177.80 | 176.20 | 176.92 | 175.26 | 37 |
| 15 Feb 2024 | 175.53 | 176.86 | 175.45 | 176.56 | 174.91 | 3 |
| 14 Feb 2024 | 172.85 | 173.22 | 172.27 | 173.22 | 171.60 | 31 |
| 13 Feb 2024 | 171.90 | 171.95 | 169.72 | 171.09 | 169.49 | 358 |
| 12 Feb 2024 | 174.38 | 175.59 | 173.87 | 174.59 | 172.95 | 364 |
| 09 Feb 2024 | 174.01 | 175.20 | 171.95 | 173.69 | 172.06 | 14 |
| 08 Feb 2024 | 172.98 | 174.04 | 172.95 | 174.04 | 172.41 | 213 |
| 07 Feb 2024 | 173.89 | 173.89 | 171.12 | 172.01 | 170.40 | 20 |
| 06 Feb 2024 | 170.46 | 172.25 | 169.54 | 172.25 | 170.64 | 123 |
| 05 Feb 2024 | 172.82 | 172.82 | 169.98 | 171.18 | 169.58 | 394 |
| 02 Feb 2024 | 176.21 | 176.57 | 174.53 | 174.75 | 173.12 | 140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.