AvalonBay Communities, Inc. (BVMF:A1VB34)
Brazil
· Delayed Price · Currency is BRL 215.82
+2.99 (1.40%)
Last updated: Apr 27, 2026, 12:45 PM GMT-3
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 215.82 | 215.82 | 215.82 | 215.82 | 215.82 | 0.68% | 10 |
| Apr 23, 2026 | 214.36 | 214.36 | 214.36 | 214.36 | 214.36 | 0.72% | 2 |
| Apr 22, 2026 | 216.60 | 216.60 | 212.83 | 212.83 | 212.83 | -1.74% | 3 |
| Apr 20, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 2.38% | 1 |
| Apr 16, 2026 | 215.50 | 215.50 | 211.57 | 211.57 | 211.57 | -0.88% | 20 |
| Apr 15, 2026 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | 0.34% | 3 |
| Apr 13, 2026 | 212.73 | 212.73 | 212.73 | 212.73 | 212.73 | 0.09% | 4 |
| Apr 2, 2026 | 213.50 | 213.50 | 212.53 | 212.53 | 212.53 | 1.01% | 3 |
| Mar 31, 2026 | 211.00 | 211.00 | 210.40 | 210.40 | 210.40 | -5.84% | 5 |
| Mar 30, 2026 | 211.00 | 223.44 | 211.00 | 223.44 | 223.44 | 4.99% | 9 |
| Mar 26, 2026 | 215.50 | 215.50 | 212.83 | 212.83 | 211.25 | -0.92% | 110 |
| Mar 25, 2026 | 224.24 | 224.24 | 214.80 | 214.80 | 213.21 | -0.11% | 100 |
| Mar 23, 2026 | 215.65 | 215.65 | 215.03 | 215.03 | 213.44 | -1.14% | 19 |
| Mar 20, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 215.89 | 0.23% | 230 |
| Mar 19, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 215.39 | -2.43% | 230 |
| Mar 17, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 220.75 | -1.11% | 2 |
| Mar 16, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 223.23 | 0.10% | 1 |
| Mar 13, 2026 | 224.67 | 224.67 | 224.67 | 224.67 | 223.01 | 0.14% | 8 |
| Mar 12, 2026 | 224.40 | 226.79 | 224.35 | 224.35 | 222.69 | 0.98% | 10 |
| Mar 11, 2026 | 221.96 | 222.18 | 221.96 | 222.18 | 220.53 | -2.05% | 3 |
| Mar 10, 2026 | 226.00 | 226.82 | 225.85 | 226.82 | 225.14 | -2.75% | 44 |
| Mar 5, 2026 | 233.23 | 233.23 | 233.23 | 233.23 | 231.50 | 4.12% | 1 |
| Mar 4, 2026 | 223.15 | 231.67 | 223.15 | 224.00 | 222.34 | -1.62% | 6 |
| Feb 27, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 226.01 | -0.05% | 1 |
| Feb 24, 2026 | 227.81 | 227.81 | 227.81 | 227.81 | 226.12 | -0.06% | 17 |
| Feb 23, 2026 | 229.54 | 229.54 | 226.74 | 227.95 | 226.26 | -0.69% | 19 |
| Feb 20, 2026 | 230.39 | 230.39 | 229.54 | 229.54 | 227.84 | -1.09% | 4 |
| Feb 18, 2026 | 232.07 | 232.07 | 232.07 | 232.07 | 230.35 | 0.90% | 6 |
| Feb 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 228.30 | 1.94% | 4 |
| Feb 10, 2026 | 222.83 | 225.63 | 222.82 | 225.63 | 223.96 | 0.62% | 3 |
| Feb 9, 2026 | 224.25 | 224.25 | 224.25 | 224.25 | 222.59 | 1.01% | 1 |
| Feb 6, 2026 | 222.11 | 222.11 | 222.00 | 222.00 | 220.36 | -1.33% | 12 |
| Feb 5, 2026 | 228.11 | 228.11 | 225.00 | 225.00 | 223.33 | -4.42% | 61 |
| Feb 4, 2026 | 235.41 | 235.41 | 235.41 | 235.41 | 233.67 | -0.47% | 1 |
| Feb 2, 2026 | 236.53 | 236.53 | 236.53 | 236.53 | 234.78 | 1.78% | 1 |
| Jan 30, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 230.68 | 2.07% | 3 |
| Jan 28, 2026 | 227.68 | 227.68 | 227.68 | 227.68 | 225.99 | -4.41% | 1 |
| Jan 21, 2026 | 238.18 | 238.18 | 238.18 | 238.18 | 236.42 | -1.52% | 16 |
| Jan 19, 2026 | 246.63 | 246.63 | 241.85 | 241.85 | 240.06 | 1.43% | 5 |
| Jan 13, 2026 | 233.79 | 239.58 | 233.79 | 238.43 | 236.66 | -0.05% | 16 |
| Jan 12, 2026 | 243.91 | 243.91 | 238.56 | 238.56 | 236.79 | -3.02% | 5 |
| Jan 9, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 244.18 | -0.35% | 1 |
| Jan 8, 2026 | 238.08 | 246.87 | 238.08 | 246.87 | 245.04 | 1.89% | 9 |
| Jan 7, 2026 | 242.29 | 242.29 | 242.29 | 242.29 | 240.50 | -1.96% | 1 |
| Jan 6, 2026 | 247.14 | 247.14 | 247.14 | 247.14 | 245.31 | 0.49% | 4 |
| Jan 5, 2026 | 245.94 | 245.94 | 245.94 | 245.94 | 244.12 | 1.00% | 1 |
| Jan 2, 2026 | 245.25 | 245.25 | 243.50 | 243.50 | 241.70 | -2.81% | 20 |
| Dec 30, 2025 | 250.53 | 250.53 | 250.53 | 250.53 | 248.67 | -1.73% | 1 |
| Dec 26, 2025 | 250.75 | 255.10 | 250.53 | 254.93 | 251.46 | 1.67% | 33 |
| Dec 23, 2025 | 249.89 | 250.75 | 249.89 | 250.75 | 247.34 | -1.60% | 9 |
| Dec 22, 2025 | 250.50 | 254.84 | 250.50 | 254.84 | 251.37 | 3.49% | 91 |
| Dec 19, 2025 | 246.25 | 246.25 | 246.25 | 246.25 | 242.90 | -1.29% | 1 |
| Dec 18, 2025 | 249.46 | 249.46 | 249.46 | 249.46 | 246.07 | 3.56% | 6 |
| Dec 16, 2025 | 241.68 | 241.68 | 240.89 | 240.89 | 237.61 | 0.67% | 2 |
| Dec 15, 2025 | 239.28 | 239.28 | 239.28 | 239.28 | 236.03 | -0.45% | 1 |
| Dec 11, 2025 | 240.35 | 240.35 | 240.35 | 240.35 | 237.08 | -0.20% | 1 |
| Dec 10, 2025 | 240.83 | 240.83 | 240.83 | 240.83 | 237.55 | 0.56% | 16 |
| Dec 9, 2025 | 239.84 | 239.84 | 239.50 | 239.50 | 236.24 | -1.10% | 6 |
| Dec 5, 2025 | 239.33 | 242.16 | 239.33 | 242.16 | 238.87 | 1.09% | 15 |
| Dec 4, 2025 | 239.54 | 239.54 | 239.54 | 239.54 | 236.28 | - | 9 |
| Dec 3, 2025 | 239.54 | 239.54 | 239.54 | 239.54 | 236.28 | -1.01% | 15 |
| Dec 1, 2025 | 241.99 | 241.99 | 241.99 | 241.99 | 238.70 | -1.43% | 2 |
| Nov 28, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 242.16 | - | 1 |
| Nov 27, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 242.16 | 0.76% | 1 |
| Nov 24, 2025 | 243.66 | 243.66 | 243.66 | 243.66 | 240.35 | -0.53% | 1 |
| Nov 21, 2025 | 244.97 | 244.97 | 244.97 | 244.97 | 241.64 | 3.36% | 12 |
| Nov 19, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 233.78 | 1.14% | 9 |
| Nov 14, 2025 | 234.59 | 234.59 | 234.32 | 234.32 | 231.13 | -0.29% | 3 |
| Nov 13, 2025 | 239.14 | 239.14 | 235.00 | 235.00 | 231.80 | -0.75% | 4 |
| Nov 12, 2025 | 236.78 | 236.78 | 236.78 | 236.78 | 233.56 | 0.29% | 2 |
| Nov 11, 2025 | 226.42 | 249.99 | 226.42 | 236.10 | 232.89 | 1.63% | 8 |
| Nov 10, 2025 | 234.80 | 234.80 | 232.32 | 232.32 | 229.16 | -1.79% | 5 |
| Nov 7, 2025 | 236.55 | 236.55 | 236.55 | 236.55 | 233.33 | 0.66% | 5 |
| Nov 4, 2025 | 230.92 | 235.00 | 230.92 | 235.00 | 231.80 | 3.12% | 5 |
| Nov 3, 2025 | 235.75 | 235.75 | 227.90 | 227.90 | 224.80 | -3.33% | 2 |
| Oct 31, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 232.54 | -0.02% | 1 |
| Oct 30, 2025 | 245.55 | 245.55 | 235.79 | 235.79 | 232.58 | -3.96% | 31 |
| Oct 29, 2025 | 245.51 | 245.51 | 245.51 | 245.51 | 242.17 | -1.21% | 2 |
| Oct 28, 2025 | 250.07 | 250.07 | 248.00 | 248.51 | 245.13 | -1.74% | 27 |