AvalonBay Communities, Inc. (BVMF:A1VB34)
Brazil
· Delayed Price · Currency is BRL 233.23
+9.23 (4.12%)
Last updated: Mar 5, 2026, 12:21 PM GMT-3
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 223.15 | 231.67 | 223.15 | 224.00 | 224.00 | -1.62% | 6 |
| Feb 27, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | -0.05% | 1 |
| Feb 24, 2026 | 227.81 | 227.81 | 227.81 | 227.81 | 227.81 | -0.06% | 17 |
| Feb 23, 2026 | 229.54 | 229.54 | 226.74 | 227.95 | 227.95 | -0.69% | 19 |
| Feb 20, 2026 | 230.39 | 230.39 | 229.54 | 229.54 | 229.54 | -1.09% | 4 |
| Feb 18, 2026 | 232.07 | 232.07 | 232.07 | 232.07 | 232.07 | 0.90% | 6 |
| Feb 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.94% | 4 |
| Feb 10, 2026 | 222.83 | 225.63 | 222.82 | 225.63 | 225.63 | 0.62% | 3 |
| Feb 9, 2026 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | 1.01% | 1 |
| Feb 6, 2026 | 222.11 | 222.11 | 222.00 | 222.00 | 222.00 | -1.33% | 12 |
| Feb 5, 2026 | 228.11 | 228.11 | 225.00 | 225.00 | 225.00 | -4.42% | 61 |
| Feb 4, 2026 | 235.41 | 235.41 | 235.41 | 235.41 | 235.41 | -0.47% | 1 |
| Feb 2, 2026 | 236.53 | 236.53 | 236.53 | 236.53 | 236.53 | 1.78% | 1 |
| Jan 30, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 2.07% | 3 |
| Jan 28, 2026 | 227.68 | 227.68 | 227.68 | 227.68 | 227.68 | -4.41% | 1 |
| Jan 21, 2026 | 238.18 | 238.18 | 238.18 | 238.18 | 238.18 | -1.52% | 16 |
| Jan 19, 2026 | 246.63 | 246.63 | 241.85 | 241.85 | 241.85 | 1.43% | 5 |
| Jan 13, 2026 | 233.79 | 239.58 | 233.79 | 238.43 | 238.43 | -0.05% | 16 |
| Jan 12, 2026 | 243.91 | 243.91 | 238.56 | 238.56 | 238.56 | -3.02% | 5 |
| Jan 9, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.35% | 1 |
| Jan 8, 2026 | 238.08 | 246.87 | 238.08 | 246.87 | 246.87 | 1.89% | 9 |
| Jan 7, 2026 | 242.29 | 242.29 | 242.29 | 242.29 | 242.29 | -1.96% | 1 |
| Jan 6, 2026 | 247.14 | 247.14 | 247.14 | 247.14 | 247.14 | 0.49% | 4 |
| Jan 5, 2026 | 245.94 | 245.94 | 245.94 | 245.94 | 245.94 | 1.00% | 1 |
| Jan 2, 2026 | 245.25 | 245.25 | 243.50 | 243.50 | 243.50 | -2.81% | 20 |
| Dec 30, 2025 | 250.53 | 250.53 | 250.53 | 250.53 | 250.53 | -1.73% | 1 |
| Dec 26, 2025 | 250.75 | 255.10 | 250.53 | 254.93 | 253.35 | 1.67% | 33 |
| Dec 23, 2025 | 249.89 | 250.75 | 249.89 | 250.75 | 249.20 | -1.60% | 9 |
| Dec 22, 2025 | 250.50 | 254.84 | 250.50 | 254.84 | 253.26 | 3.49% | 91 |
| Dec 19, 2025 | 246.25 | 246.25 | 246.25 | 246.25 | 244.73 | -1.29% | 1 |
| Dec 18, 2025 | 249.46 | 249.46 | 249.46 | 249.46 | 247.92 | 3.56% | 6 |
| Dec 16, 2025 | 241.68 | 241.68 | 240.89 | 240.89 | 239.40 | 0.67% | 2 |
| Dec 15, 2025 | 239.28 | 239.28 | 239.28 | 239.28 | 237.80 | -0.45% | 1 |
| Dec 11, 2025 | 240.35 | 240.35 | 240.35 | 240.35 | 238.86 | -0.20% | 1 |
| Dec 10, 2025 | 240.83 | 240.83 | 240.83 | 240.83 | 239.34 | 0.56% | 16 |
| Dec 9, 2025 | 239.84 | 239.84 | 239.50 | 239.50 | 238.02 | -1.10% | 6 |
| Dec 5, 2025 | 239.33 | 242.16 | 239.33 | 242.16 | 240.66 | 1.09% | 15 |
| Dec 4, 2025 | 239.54 | 239.54 | 239.54 | 239.54 | 238.06 | - | 9 |
| Dec 3, 2025 | 239.54 | 239.54 | 239.54 | 239.54 | 238.06 | -1.01% | 15 |
| Dec 1, 2025 | 241.99 | 241.99 | 241.99 | 241.99 | 240.49 | -1.43% | 2 |
| Nov 28, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 243.98 | - | 1 |
| Nov 27, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 243.98 | 0.76% | 1 |
| Nov 24, 2025 | 243.66 | 243.66 | 243.66 | 243.66 | 242.15 | -0.53% | 1 |
| Nov 21, 2025 | 244.97 | 244.97 | 244.97 | 244.97 | 243.45 | 3.36% | 12 |
| Nov 19, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 235.53 | 1.14% | 9 |
| Nov 14, 2025 | 234.59 | 234.59 | 234.32 | 234.32 | 232.87 | -0.29% | 3 |
| Nov 13, 2025 | 239.14 | 239.14 | 235.00 | 235.00 | 233.54 | -0.75% | 4 |
| Nov 12, 2025 | 236.78 | 236.78 | 236.78 | 236.78 | 235.31 | 0.29% | 2 |
| Nov 11, 2025 | 226.42 | 249.99 | 226.42 | 236.10 | 234.64 | 1.63% | 8 |
| Nov 10, 2025 | 234.80 | 234.80 | 232.32 | 232.32 | 230.88 | -1.79% | 5 |
| Nov 7, 2025 | 236.55 | 236.55 | 236.55 | 236.55 | 235.09 | 0.66% | 5 |
| Nov 4, 2025 | 230.92 | 235.00 | 230.92 | 235.00 | 233.54 | 3.12% | 5 |
| Nov 3, 2025 | 235.75 | 235.75 | 227.90 | 227.90 | 226.49 | -3.33% | 2 |
| Oct 31, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 234.29 | -0.02% | 1 |
| Oct 30, 2025 | 245.55 | 245.55 | 235.79 | 235.79 | 234.33 | -3.96% | 31 |
| Oct 29, 2025 | 245.51 | 245.51 | 245.51 | 245.51 | 243.99 | -1.21% | 2 |
| Oct 28, 2025 | 250.07 | 250.07 | 248.00 | 248.51 | 246.97 | -1.74% | 27 |
| Oct 27, 2025 | 252.92 | 252.92 | 252.92 | 252.92 | 251.35 | -0.62% | 1 |
| Oct 22, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 252.92 | 1.19% | 1 |
| Oct 21, 2025 | 253.53 | 253.53 | 251.50 | 251.50 | 249.94 | - | 23 |
| Oct 20, 2025 | 251.49 | 251.49 | 251.49 | 251.49 | 249.93 | -4.50% | 2 |
| Oct 14, 2025 | 263.33 | 263.33 | 263.33 | 263.33 | 261.70 | 5.18% | 10 |
| Oct 9, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 248.80 | -0.93% | 2 |
| Oct 7, 2025 | 246.96 | 252.71 | 246.96 | 252.71 | 251.15 | 0.28% | 3 |
| Oct 6, 2025 | 256.54 | 256.54 | 252.00 | 252.00 | 250.44 | -1.30% | 8 |
| Oct 2, 2025 | 253.76 | 255.32 | 253.76 | 255.32 | 253.74 | -0.51% | 4 |
| Oct 1, 2025 | 256.62 | 256.62 | 256.62 | 256.62 | 255.03 | 1.02% | 1 |
| Sep 30, 2025 | 254.02 | 254.02 | 254.02 | 254.02 | 252.45 | -1.91% | 2 |
| Sep 25, 2025 | 258.96 | 258.96 | 258.96 | 258.96 | 255.76 | 0.50% | 1 |
| Sep 24, 2025 | 257.66 | 257.66 | 257.66 | 257.66 | 254.47 | 0.41% | 4 |
| Sep 23, 2025 | 256.62 | 256.62 | 256.62 | 256.62 | 253.45 | -0.20% | 8 |
| Sep 22, 2025 | 257.14 | 257.14 | 257.14 | 257.14 | 253.96 | -0.20% | 2 |
| Sep 19, 2025 | 256.62 | 257.66 | 256.62 | 257.66 | 254.47 | 0.20% | 3 |
| Sep 18, 2025 | 257.14 | 257.14 | 257.14 | 257.14 | 253.96 | - | 1 |
| Sep 17, 2025 | 253.29 | 257.14 | 253.29 | 257.14 | 253.96 | -0.50% | 23 |
| Sep 16, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 255.24 | -0.10% | 1 |
| Sep 15, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 255.50 | -2.07% | 2 |
| Sep 11, 2025 | 264.16 | 264.16 | 264.16 | 264.16 | 260.89 | 0.20% | 1 |
| Sep 8, 2025 | 263.91 | 263.91 | 263.64 | 263.64 | 260.38 | -0.29% | 2 |
| Sep 5, 2025 | 264.41 | 264.41 | 264.41 | 264.41 | 261.14 | 0.86% | 15 |
| Sep 4, 2025 | 262.16 | 262.16 | 262.16 | 262.16 | 258.92 | 0.81% | 4 |