AvalonBay Communities (AVB)

172.38
-0.97 (-0.56%)
NYSE · Last Trade: Apr 25th, 9:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AvalonBay Communities (AVB)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/2026173.14173.90172.02172.38623,364172.38
4/23/2026171.94173.70170.63173.35605,551173.35
4/22/2026172.75174.11170.15171.31625,943171.31
4/21/2026176.01176.25172.13172.14690,506172.14
4/20/2026173.05176.37172.76176.36748,542176.36
4/17/2026170.23174.78169.78173.89999,436173.89
4/16/2026171.37172.33168.93169.63773,893169.63
4/15/2026171.00171.33169.50171.29627,589171.29
4/14/2026169.25171.25169.25171.00740,266171.00
4/13/2026169.12169.85167.69169.551,025,279169.55
4/10/2026169.04170.82168.53169.78717,512169.78
4/09/2026167.73169.77167.42168.51915,379168.51
4/08/2026170.16170.91167.88168.50933,013168.50
4/07/2026166.53168.60166.17167.73889,571167.73
4/06/2026165.52167.27165.14166.47673,555166.47
4/02/2026164.64167.37163.91166.021,108,022166.02
4/01/2026162.90165.85162.79164.901,385,809164.90
3/31/2026161.89163.41160.09163.351,878,126163.35
3/30/2026162.32164.16160.93161.561,060,988159.78
3/27/2026163.41164.25160.35160.81840,285159.04
3/26/2026163.21165.20163.00163.411,133,854161.61
3/25/2026164.53164.92162.59163.65594,302161.85
3/24/2026162.10164.85161.03163.56898,780161.76
3/23/2026164.00165.64162.08163.27858,438161.47
3/20/2026164.51165.20160.72161.371,646,874159.59
3/19/2026165.41167.05165.17165.241,028,760163.42
3/18/2026168.92169.58165.34166.111,651,519164.28
3/17/2026170.88171.44169.81170.57853,578168.69
3/16/2026170.32171.66169.12169.141,053,476167.28
3/13/2026173.14173.50168.68168.96945,658167.10
3/12/2026171.26173.88170.54171.041,063,965169.16
3/11/2026173.83173.83169.96171.821,119,335169.93
3/10/2026175.88177.07173.06174.45841,208172.53
3/09/2026176.53177.31173.02176.711,108,098174.76
3/06/2026177.90178.21174.98177.89772,824175.93
3/05/2026176.25179.32176.15179.29661,784177.31
3/04/2026175.27178.13175.27178.10592,572176.14
3/03/2026176.21178.02174.37177.321,051,918175.37
3/02/2026176.99179.79176.56179.011,303,556177.04
2/27/2026178.41179.24174.71177.232,227,244175.28
2/26/2026179.23180.18178.33179.671,470,423177.69
2/25/2026177.36178.85176.22178.27740,315176.31
2/24/2026176.18177.71175.10177.58639,463175.62
2/23/2026178.50179.70175.35176.36960,179174.42
2/20/2026178.22179.21176.94177.40681,552175.44
2/19/2026176.71178.91175.60177.57532,655175.61
2/18/2026177.89178.67176.51178.06678,066176.10
2/17/2026177.71177.98173.54177.651,186,875175.69
2/13/2026175.27177.60174.23176.19979,017174.25
2/12/2026180.32181.00173.75175.261,896,225173.33
2/11/2026177.02181.18175.72179.831,479,380177.85
2/10/2026173.60178.00173.60177.431,128,860175.47
2/09/2026172.64173.79171.76173.46839,117171.55
2/06/2026169.54173.94169.53173.831,803,994171.91
2/05/2026177.00181.37168.83169.701,771,130167.83
2/04/2026176.33180.13174.81177.811,404,176175.85
2/03/2026174.60177.37173.25174.291,387,845172.37
2/02/2026177.78177.99175.13175.321,127,231173.39
1/30/2026174.78177.74173.78177.671,341,650175.71
1/29/2026174.59175.65172.79174.801,968,247172.87
1/28/2026176.16176.72172.07172.971,125,459171.06
1/27/2026177.66179.02175.95176.031,168,780174.09
1/26/2026179.55180.00177.06177.771,047,438175.81