UK markets closed

AvalonBay Communities, Inc. (0HJO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
192.71+1.52 (+0.80%)
At close: 07:03PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024192.70194.83192.70192.70192.703
02 May 2024187.97189.57187.97189.57189.5749
01 May 2024188.09189.90188.09188.92188.9223
30 Apr 2024190.25190.60190.12190.57190.57230
29 Apr 2024192.35193.00191.82192.01192.0110
26 Apr 2024193.20196.10193.04193.58193.58105
25 Apr 2024190.01190.73189.30190.73190.7313
24 Apr 2024188.65191.68188.19191.43191.433,646
23 Apr 2024186.70189.41186.13189.41189.4130
22 Apr 2024184.61187.28184.52187.28187.285
19 Apr 2024183.72184.25181.87183.66183.66178
18 Apr 2024182.52182.52180.13181.32181.3232
17 Apr 2024180.01181.49179.06181.49181.49242
16 Apr 2024178.52179.75177.56179.75179.75188
15 Apr 2024184.48185.83180.92180.92180.92127
12 Apr 2024186.05186.05183.34183.69183.69300
11 Apr 2024184.99187.37184.31186.65186.6584
10 Apr 2024184.23186.04183.86184.68184.68136
09 Apr 2024186.36188.72186.20188.67188.67123
08 Apr 2024185.18186.53182.50186.14186.14282
05 Apr 2024179.99181.65178.44181.19181.195
04 Apr 2024181.93182.63181.73182.63182.633
03 Apr 2024179.96179.96179.13179.13179.1376
02 Apr 2024179.93179.93179.13179.79179.7941
28 Mar 2024184.76186.53183.78185.87185.87202
27 Mar 2024182.25183.17179.63182.14182.1419
27 Mar 20241.7 Dividend
26 Mar 2024182.58182.58181.45181.52179.82231
25 Mar 2024184.47184.47182.14182.38180.6744
22 Mar 2024185.35185.35182.71183.38181.66102
21 Mar 2024183.65186.10183.65184.65182.92156
20 Mar 2024182.56183.38180.75183.11181.40184
19 Mar 2024181.91183.68181.60181.75180.0559
18 Mar 2024183.98184.49182.49183.08181.37389
15 Mar 2024179.37183.23179.37182.83181.1288
14 Mar 2024185.35186.47182.37182.37180.66299
13 Mar 2024184.02186.84183.22185.71183.97124
12 Mar 2024184.14185.31183.52183.88182.1645
11 Mar 2024185.75187.57185.30185.30183.561,344
08 Mar 2024186.83186.83184.58184.58182.85203
07 Mar 2024185.13186.32183.88186.32184.584
06 Mar 2024184.56184.99183.03183.41181.6914
05 Mar 2024184.62185.22183.68184.49182.764
04 Mar 2024179.83179.83178.66178.96177.2812
01 Mar 2024176.81178.34174.82177.22175.56636
29 Feb 2024177.04178.63176.85178.63176.9617
28 Feb 2024174.07176.83173.27176.83175.177
27 Feb 2024175.05175.71173.27175.71174.0613
26 Feb 2024175.57175.81173.35173.35171.7328
23 Feb 2024175.67176.06175.50176.06174.4197
22 Feb 2024177.90178.00177.08178.00176.33153
21 Feb 2024176.77178.70176.69178.70177.03168
20 Feb 2024176.32177.44176.16177.16175.50348
19 Feb 2024------
16 Feb 2024177.80177.80176.20176.92175.2637
15 Feb 2024175.53176.86175.45176.56174.913
14 Feb 2024172.85173.22172.27173.22171.6031
13 Feb 2024171.90171.95169.72171.09169.49358
12 Feb 2024174.38175.59173.87174.59172.95364
09 Feb 2024174.01175.20171.95173.69172.0614
08 Feb 2024172.98174.04172.95174.04172.41213
07 Feb 2024173.89173.89171.12172.01170.4020
06 Feb 2024170.46172.25169.54172.25170.64123
05 Feb 2024172.82172.82169.98171.18169.58394
02 Feb 2024176.21176.57174.53174.75173.12140
01 Feb 2024173.80175.14171.50175.14173.50466
31 Jan 2024180.88182.33179.82180.97179.28551
30 Jan 2024178.91178.91177.11178.76177.097
29 Jan 2024176.39178.96176.39177.95176.2854
26 Jan 2024177.02177.28175.94176.64174.9963
25 Jan 2024177.36177.92176.27176.65175.00305
24 Jan 2024181.10181.10177.09177.32175.6619
23 Jan 2024181.61182.21178.40178.46176.7888
22 Jan 2024180.95182.44179.52179.87178.199
19 Jan 2024177.17179.13177.17178.72177.052,070
18 Jan 2024178.14178.88176.22177.19175.53663
17 Jan 2024176.85180.59175.39175.81174.161,533
16 Jan 2024182.26182.26179.86179.90178.22104,835
15 Jan 2024------
12 Jan 2024185.52186.12182.86183.60181.88104
11 Jan 2024182.43183.84182.31183.84182.12131
10 Jan 2024184.99184.99183.49184.02182.3032
09 Jan 2024183.57186.35182.46183.40181.681
08 Jan 2024182.08182.59182.08182.59180.8827
05 Jan 2024181.46182.03181.46182.03180.3235
04 Jan 2024183.58184.34183.19184.34182.6162
03 Jan 2024186.69186.69183.43183.88182.16241
02 Jan 2024186.00187.71185.86187.71185.9510
29 Dec 2023189.01189.25188.35188.35186.59182
28 Dec 2023188.29188.78187.63188.59186.8226
28 Dec 20231.65 Dividend
27 Dec 2023187.37187.60187.37187.60184.2119
22 Dec 2023187.86188.85187.61187.61184.2214
21 Dec 2023187.53188.05185.70185.70182.3456
20 Dec 2023189.90189.90189.44189.81186.38669
19 Dec 2023190.14190.34187.95189.32185.90116
18 Dec 2023188.02189.76188.02189.76186.3360
15 Dec 2023190.22191.05185.16185.31181.96235
14 Dec 2023188.20193.25187.43192.00188.5316
13 Dec 2023175.80178.19174.22178.19174.9711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...