AvalonBay Communities, Inc. (BVMF:A1VB34)
Brazil
· Delayed Price · Currency is BRL 242.16
+2.62 (1.09%)
At close: Dec 5, 2025
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 239.33 | 242.16 | 239.33 | 242.16 | 242.16 | 1.09% | 15 |
| Dec 4, 2025 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | - | 9 |
| Dec 3, 2025 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | -1.01% | 15 |
| Dec 1, 2025 | 241.99 | 241.99 | 241.99 | 241.99 | 241.99 | -1.43% | 2 |
| Nov 28, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - | 1 |
| Nov 27, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 0.76% | 1 |
| Nov 24, 2025 | 243.66 | 243.66 | 243.66 | 243.66 | 243.66 | -0.53% | 1 |
| Nov 21, 2025 | 244.97 | 244.97 | 244.97 | 244.97 | 244.97 | 3.36% | 12 |
| Nov 19, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 1.14% | 9 |
| Nov 14, 2025 | 234.59 | 234.59 | 234.32 | 234.32 | 234.32 | -0.29% | 3 |
| Nov 13, 2025 | 239.14 | 239.14 | 235.00 | 235.00 | 235.00 | -0.75% | 4 |
| Nov 12, 2025 | 236.78 | 236.78 | 236.78 | 236.78 | 236.78 | 0.29% | 2 |
| Nov 11, 2025 | 226.42 | 249.99 | 226.42 | 236.10 | 236.10 | 1.63% | 8 |
| Nov 10, 2025 | 234.80 | 234.80 | 232.32 | 232.32 | 232.32 | -1.79% | 5 |
| Nov 7, 2025 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | 0.66% | 5 |
| Nov 4, 2025 | 230.92 | 235.00 | 230.92 | 235.00 | 235.00 | 3.12% | 5 |
| Nov 3, 2025 | 235.75 | 235.75 | 227.90 | 227.90 | 227.90 | -3.33% | 2 |
| Oct 31, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | -0.02% | 1 |
| Oct 30, 2025 | 245.55 | 245.55 | 235.79 | 235.79 | 235.79 | -3.96% | 31 |
| Oct 29, 2025 | 245.51 | 245.51 | 245.51 | 245.51 | 245.51 | -1.21% | 2 |
| Oct 28, 2025 | 250.07 | 250.07 | 248.00 | 248.51 | 248.51 | -1.74% | 27 |
| Oct 27, 2025 | 252.92 | 252.92 | 252.92 | 252.92 | 252.92 | -0.62% | 1 |
| Oct 22, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 1.19% | 1 |
| Oct 21, 2025 | 253.53 | 253.53 | 251.50 | 251.50 | 251.50 | - | 23 |
| Oct 20, 2025 | 251.49 | 251.49 | 251.49 | 251.49 | 251.49 | -4.50% | 2 |
| Oct 14, 2025 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | 5.18% | 10 |
| Oct 9, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | -0.93% | 2 |
| Oct 7, 2025 | 246.96 | 252.71 | 246.96 | 252.71 | 252.71 | 0.28% | 3 |
| Oct 6, 2025 | 256.54 | 256.54 | 252.00 | 252.00 | 252.00 | -1.30% | 8 |
| Oct 2, 2025 | 253.76 | 255.32 | 253.76 | 255.32 | 255.32 | -0.51% | 4 |
| Oct 1, 2025 | 256.62 | 256.62 | 256.62 | 256.62 | 256.62 | 1.02% | 1 |
| Sep 30, 2025 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | -1.91% | 2 |
| Sep 25, 2025 | 258.96 | 258.96 | 258.96 | 258.96 | 257.35 | 0.50% | 1 |
| Sep 24, 2025 | 257.66 | 257.66 | 257.66 | 257.66 | 256.06 | 0.41% | 4 |
| Sep 23, 2025 | 256.62 | 256.62 | 256.62 | 256.62 | 255.03 | -0.20% | 8 |
| Sep 22, 2025 | 257.14 | 257.14 | 257.14 | 257.14 | 255.54 | -0.20% | 2 |
| Sep 19, 2025 | 256.62 | 257.66 | 256.62 | 257.66 | 256.06 | 0.20% | 3 |
| Sep 18, 2025 | 257.14 | 257.14 | 257.14 | 257.14 | 255.54 | - | 1 |
| Sep 17, 2025 | 253.29 | 257.14 | 253.29 | 257.14 | 255.54 | -0.50% | 23 |
| Sep 16, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 256.83 | -0.10% | 1 |
| Sep 15, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 257.09 | -2.07% | 2 |
| Sep 11, 2025 | 264.16 | 264.16 | 264.16 | 264.16 | 262.52 | 0.20% | 1 |
| Sep 8, 2025 | 263.91 | 263.91 | 263.64 | 263.64 | 262.00 | -0.29% | 2 |
| Sep 5, 2025 | 264.41 | 264.41 | 264.41 | 264.41 | 262.77 | 0.86% | 15 |
| Sep 4, 2025 | 262.16 | 262.16 | 262.16 | 262.16 | 260.53 | 0.81% | 4 |
| Sep 3, 2025 | 254.02 | 260.44 | 254.02 | 260.05 | 258.43 | -5.59% | 44 |
| Sep 1, 2025 | 275.46 | 275.46 | 275.46 | 275.46 | 273.75 | 5.00% | 1 |
| Aug 28, 2025 | 262.34 | 262.34 | 262.34 | 262.34 | 260.71 | -0.30% | 3 |
| Aug 26, 2025 | 263.12 | 263.12 | 263.12 | 263.12 | 261.49 | 0.70% | 100 |
| Aug 25, 2025 | 262.08 | 262.08 | 260.78 | 261.30 | 259.68 | -1.18% | 13 |
| Aug 22, 2025 | 264.42 | 264.42 | 264.42 | 264.42 | 262.78 | 1.57% | 8 |
| Aug 21, 2025 | 261.30 | 261.30 | 260.32 | 260.32 | 258.70 | -0.38% | 11 |
| Aug 20, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 259.68 | -0.30% | 27 |
| Aug 19, 2025 | 262.08 | 262.08 | 262.08 | 262.08 | 260.45 | 2.65% | 4 |
| Aug 18, 2025 | 255.32 | 255.32 | 255.32 | 255.32 | 253.73 | - | 1 |
| Aug 15, 2025 | 255.33 | 255.33 | 255.33 | 255.33 | 253.74 | 0.69% | 5 |
| Aug 13, 2025 | 252.01 | 253.57 | 252.01 | 253.57 | 252.00 | 0.72% | 572 |
| Aug 12, 2025 | 251.36 | 251.75 | 251.36 | 251.75 | 250.19 | -0.59% | 3 |
| Aug 11, 2025 | 254.75 | 254.75 | 252.75 | 253.25 | 251.68 | -1.01% | 16 |
| Aug 8, 2025 | 255.84 | 255.84 | 255.84 | 255.84 | 254.25 | 0.82% | 4 |
| Aug 6, 2025 | 253.85 | 253.85 | 253.77 | 253.77 | 252.19 | -1.16% | 143 |
| Aug 5, 2025 | 256.75 | 256.75 | 256.75 | 256.75 | 255.16 | 1.37% | 2 |
| Aug 4, 2025 | 253.27 | 253.50 | 253.27 | 253.27 | 251.70 | -6.20% | 7 |
| Jul 31, 2025 | 270.02 | 270.02 | 270.02 | 270.02 | 268.34 | -3.10% | 3 |
| Jul 30, 2025 | 275.02 | 278.65 | 275.02 | 278.65 | 276.92 | -0.58% | 2 |
| Jul 29, 2025 | 280.28 | 280.28 | 280.28 | 280.28 | 278.54 | -0.30% | 24 |
| Jul 25, 2025 | 277.21 | 281.68 | 277.21 | 281.12 | 279.37 | -0.61% | 32 |
| Jul 23, 2025 | 286.72 | 286.72 | 282.85 | 282.85 | 281.09 | -0.07% | 3 |
| Jul 22, 2025 | 283.05 | 283.05 | 283.05 | 283.05 | 281.29 | 0.69% | 5 |
| Jul 21, 2025 | 281.12 | 281.12 | 281.12 | 281.12 | 279.37 | -0.17% | 4 |
| Jul 17, 2025 | 281.40 | 281.60 | 281.40 | 281.60 | 279.85 | 1.69% | 5 |
| Jul 16, 2025 | 282.00 | 282.00 | 276.92 | 276.92 | 275.20 | -1.49% | 3 |
| Jul 11, 2025 | 278.00 | 281.12 | 278.00 | 281.12 | 279.37 | -0.10% | 2 |
| Jul 10, 2025 | 281.40 | 281.40 | 281.40 | 281.40 | 279.65 | 1.73% | 2 |
| Jul 9, 2025 | 276.61 | 276.61 | 276.61 | 276.61 | 274.89 | -0.21% | 130 |
| Jul 8, 2025 | 277.20 | 277.20 | 277.20 | 277.20 | 275.48 | 0.53% | 1 |
| Jul 7, 2025 | 271.06 | 275.74 | 271.06 | 275.74 | 274.03 | 1.73% | 259 |
| Jul 4, 2025 | 271.06 | 271.06 | 271.06 | 271.06 | 269.38 | -3.57% | 2 |
| Jul 1, 2025 | 318.29 | 318.29 | 281.10 | 281.10 | 279.35 | 0.90% | 19 |
| Jun 26, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 275.23 | -1.29% | 11 |
| Jun 25, 2025 | 282.24 | 282.24 | 282.24 | 282.24 | 278.83 | -1.09% | 2 |
| Jun 23, 2025 | 283.38 | 287.97 | 283.36 | 285.36 | 281.91 | 0.71% | 23 |
| Jun 18, 2025 | 283.36 | 283.36 | 283.36 | 283.36 | 279.93 | 0.08% | 8 |
| Jun 17, 2025 | 283.12 | 283.12 | 283.12 | 283.12 | 279.70 | -1.88% | 3 |
| Jun 11, 2025 | 288.18 | 288.55 | 287.46 | 288.55 | 285.06 | -0.70% | 43 |
| Jun 10, 2025 | 290.58 | 290.58 | 290.58 | 290.58 | 287.07 | 2.04% | 2 |
| Jun 6, 2025 | 284.76 | 284.76 | 284.76 | 284.76 | 281.32 | 0.09% | 10 |
| Jun 5, 2025 | 286.52 | 286.52 | 284.49 | 284.49 | 281.05 | -0.81% | 7 |