AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	153.22	154.38	153.08	154.38	154.38	2.54%	-
Jan 13, 2026	152.88	153.46	150.56	150.56	150.56	-1.70%	-
Jan 12, 2026	152.86	153.34	152.38	153.16	153.16	-0.83%	-
Jan 9, 2026	158.04	158.18	154.44	154.44	154.44	-1.97%	-
Jan 8, 2026	154.58	157.54	153.14	157.54	157.54	0.59%	-
Jan 7, 2026	157.36	158.04	156.62	156.62	156.62	0.17%	-
Jan 6, 2026	153.68	156.36	153.18	156.36	156.36	1.84%	-
Jan 5, 2026	154.54	154.64	153.54	153.54	153.54	0.22%	-
Jan 2, 2026	152.92	154.76	152.92	153.20	153.20	-0.07%	-
Dec 23, 2025	154.96	154.96	153.30	153.30	151.81	-0.69%	-
Dec 22, 2025	152.88	154.36	151.90	154.36	152.86	0.65%	-
Dec 19, 2025	154.60	154.78	153.36	153.36	151.87	-0.90%	-
Dec 18, 2025	154.44	155.08	154.44	154.76	153.26	1.06%	-
Dec 17, 2025	151.36	153.14	151.04	153.14	151.65	1.78%	-
Dec 16, 2025	150.86	151.10	150.46	150.46	149.00	-0.28%	-
Dec 15, 2025	151.18	151.32	150.54	150.88	149.42	0.16%	-
Dec 12, 2025	150.20	150.68	150.20	150.64	149.18	-	-
Dec 11, 2025	150.48	151.02	150.40	150.64	149.18	0.21%	-
Dec 10, 2025	150.64	151.72	150.32	150.32	148.86	-1.16%	-
Dec 9, 2025	152.74	153.58	152.08	152.08	150.60	0.03%	-
Dec 8, 2025	152.72	152.80	152.04	152.04	150.56	-1.68%	-
Dec 5, 2025	153.90	154.64	153.16	154.64	153.14	0.19%	-
Dec 4, 2025	155.74	155.74	154.00	154.34	152.84	-0.49%	-
Dec 3, 2025	155.82	155.84	155.10	155.10	153.59	0.05%	-
Dec 2, 2025	154.52	155.36	154.52	155.02	153.52	-0.41%	-
Dec 1, 2025	155.94	155.96	155.46	155.66	154.15	-0.95%	-
Nov 28, 2025	157.22	157.44	156.52	157.16	155.63	0.19%	-
Nov 27, 2025	156.96	157.04	156.86	156.86	155.34	-0.19%	-
Nov 26, 2025	157.18	157.32	156.40	157.16	155.63	-0.76%	-
Nov 25, 2025	157.54	158.36	157.24	158.36	156.82	0.89%	-
Nov 24, 2025	156.98	156.98	156.54	156.96	155.44	0.29%	-
Nov 21, 2025	153.74	156.50	153.74	156.50	154.98	1.03%	-
Nov 20, 2025	154.14	154.90	154.04	154.90	153.40	0.39%	-
Nov 19, 2025	153.38	154.30	153.36	154.30	152.80	0.86%	-
Nov 18, 2025	152.74	152.98	152.46	152.98	151.50	-0.55%	-
Nov 17, 2025	153.22	153.82	153.20	153.82	152.33	0.93%	-
Nov 14, 2025	151.94	153.18	151.66	152.40	150.92	-0.29%	-
Nov 13, 2025	153.68	153.68	152.34	152.84	151.36	-0.51%	-
Nov 12, 2025	154.50	154.82	153.52	153.62	152.13	0.27%	-
Nov 11, 2025	152.90	153.20	152.76	153.20	151.71	0.98%	-
Nov 10, 2025	153.62	154.16	151.72	151.72	150.25	-0.60%	-
Nov 7, 2025	152.22	152.64	151.46	152.64	151.16	-0.20%	-
Nov 6, 2025	154.00	154.28	152.94	152.94	151.46	-0.55%	-
Nov 5, 2025	153.30	153.78	152.90	153.78	152.29	1.59%	-
Nov 4, 2025	150.86	152.62	150.86	151.38	149.91	0.42%	-
Nov 3, 2025	150.62	151.18	150.62	150.74	149.28	-0.79%	-
Oct 31, 2025	150.94	152.82	150.94	151.94	150.47	1.40%	-
Oct 30, 2025	150.54	150.54	147.98	149.84	148.39	-1.56%	53
Oct 29, 2025	158.26	158.26	152.22	152.22	150.74	-5.03%	-
Oct 28, 2025	161.50	162.10	160.28	160.28	158.72	-0.78%	-