AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	150.56	150.62	149.90	150.16	150.16	-0.19%	-
Feb 19, 2026	150.26	150.44	149.66	150.44	150.44	-0.32%	-
Feb 18, 2026	149.34	150.92	149.34	150.92	150.92	1.22%	-
Feb 17, 2026	147.60	149.10	147.60	149.10	149.10	0.72%	-
Feb 16, 2026	148.06	148.22	147.98	148.04	148.04	-0.13%	-
Feb 13, 2026	146.94	149.08	146.94	148.24	148.24	0.14%	-
Feb 12, 2026	151.26	151.26	146.54	148.04	148.04	-2.18%	-
Feb 11, 2026	148.48	152.12	148.16	151.34	151.34	2.01%	-
Feb 10, 2026	144.96	148.56	144.96	148.36	148.36	2.39%	48
Feb 9, 2026	146.12	146.12	144.42	144.90	144.90	-1.21%	-
Feb 6, 2026	142.98	146.68	142.98	146.68	146.68	1.79%	-
Feb 5, 2026	149.88	149.88	144.02	144.10	144.10	-4.11%	-
Feb 4, 2026	146.94	152.04	146.94	150.28	150.28	2.33%	-
Feb 3, 2026	147.84	147.84	146.50	146.86	146.86	-1.16%	-
Feb 2, 2026	147.84	149.70	147.84	148.58	148.58	-0.60%	-
Jan 30, 2026	145.00	149.48	145.00	149.48	149.48	2.62%	-
Jan 29, 2026	144.02	146.42	144.02	145.66	145.66	0.86%	-
Jan 28, 2026	146.00	146.80	144.42	144.42	144.42	-1.10%	-
Jan 27, 2026	148.96	148.96	146.02	146.02	146.02	-2.29%	-
Jan 26, 2026	149.86	150.44	148.94	149.44	149.44	-0.89%	-
Jan 23, 2026	148.98	150.98	148.62	150.78	150.78	0.71%	-
Jan 22, 2026	152.42	152.42	149.34	149.72	149.72	-1.93%	-
Jan 21, 2026	151.52	152.66	151.24	152.66	152.66	0.38%	-
Jan 20, 2026	153.76	153.76	151.20	152.08	152.08	-1.66%	-
Jan 19, 2026	154.74	154.74	154.56	154.64	154.64	-1.55%	-
Jan 16, 2026	155.20	157.08	154.70	157.08	157.08	1.99%	10
Jan 15, 2026	154.02	154.02	154.02	154.02	154.02	1.02%	-
Jan 14, 2026	152.46	152.46	152.46	152.46	152.46	0.26%	-
Jan 13, 2026	152.06	152.06	152.06	152.06	152.06	0.01%	-
Jan 12, 2026	152.04	152.04	152.04	152.04	152.04	-1.74%	-
Jan 9, 2026	157.30	157.30	154.74	154.74	154.74	1.43%	-
Jan 8, 2026	152.56	152.56	152.56	152.56	152.56	-2.47%	-
Jan 7, 2026	156.42	156.42	156.42	156.42	156.42	2.40%	-
Jan 6, 2026	152.76	152.76	152.76	152.76	152.76	-0.37%	-
Jan 5, 2026	153.88	153.88	152.98	153.32	153.32	-0.16%	-
Jan 2, 2026	152.08	153.88	152.08	153.56	153.56	-1.09%	-
Dec 30, 2025	155.26	155.26	155.26	155.26	153.77	0.23%	-
Dec 29, 2025	154.90	154.90	154.90	154.90	153.42	0.43%	-
Dec 23, 2025	154.24	154.24	154.24	154.24	152.76	1.31%	-
Dec 22, 2025	152.24	152.24	152.24	152.24	150.78	-1.09%	-
Dec 19, 2025	153.92	153.92	153.92	153.92	152.45	0.14%	-
Dec 18, 2025	153.70	153.70	153.70	153.70	152.23	1.77%	-
Dec 17, 2025	151.02	151.02	151.02	151.02	149.57	0.53%	-
Dec 16, 2025	150.22	150.22	150.22	150.22	148.78	-0.54%	-
Dec 15, 2025	150.44	151.04	150.44	151.04	149.59	0.77%	-
Dec 12, 2025	149.58	149.88	149.58	149.88	148.44	0.23%	-
Dec 11, 2025	149.54	149.54	149.54	149.54	148.11	-0.33%	-
Dec 10, 2025	150.04	150.04	150.04	150.04	148.60	-1.21%	-
Dec 9, 2025	151.88	151.88	151.88	151.88	150.42	-0.11%	-
Dec 8, 2025	152.04	152.04	152.04	152.04	150.58	-0.68%	-