AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	154.60	154.60	154.24	154.24	-	0.33%	-
Mar 5, 2026	152.80	153.74	152.46	153.74	153.74	1.41%	-
Mar 4, 2026	152.20	152.58	151.60	151.60	151.60	0.16%	-
Mar 3, 2026	152.04	152.50	151.36	151.36	151.36	-0.79%	-
Mar 2, 2026	148.96	152.56	148.96	152.56	152.56	1.09%	2
Feb 27, 2026	151.38	151.70	150.92	150.92	150.92	-0.59%	-
Feb 26, 2026	150.56	151.82	150.56	151.82	151.82	0.84%	-
Feb 25, 2026	150.64	151.24	150.14	150.56	150.56	0.94%	-
Feb 24, 2026	149.84	149.84	149.16	149.16	149.16	-0.60%	-
Feb 23, 2026	149.56	151.32	149.56	150.06	150.06	-0.50%	-
Feb 20, 2026	151.28	151.42	150.72	150.82	150.82	0.87%	-
Feb 19, 2026	150.94	151.40	149.52	149.52	149.52	-0.09%	-
Feb 18, 2026	150.24	150.54	149.66	149.66	149.66	0.43%	-
Feb 17, 2026	148.82	150.18	148.74	149.02	149.02	0.08%	-
Feb 16, 2026	148.90	149.16	148.88	148.90	148.90	-	-
Feb 13, 2026	147.70	148.90	147.10	148.90	148.90	-0.07%	-
Feb 12, 2026	151.92	151.92	149.00	149.00	149.00	-2.18%	-
Feb 11, 2026	149.16	152.32	149.08	152.32	152.32	2.49%	-
Feb 10, 2026	145.68	148.62	145.64	148.62	148.62	2.00%	-
Feb 9, 2026	146.76	146.76	145.64	145.70	145.70	0.25%	-
Feb 6, 2026	143.84	145.34	143.84	145.34	145.34	0.06%	-
Feb 5, 2026	150.54	150.98	145.26	145.26	145.26	-4.55%	-
Feb 4, 2026	147.64	152.18	147.64	152.18	152.18	3.30%	-
Feb 3, 2026	148.48	148.64	147.32	147.32	147.32	-1.51%	-
Feb 2, 2026	148.80	150.36	148.80	149.58	149.58	1.59%	-
Jan 30, 2026	145.90	147.24	145.64	147.24	147.24	0.74%	-
Jan 29, 2026	144.56	146.16	144.56	146.16	146.16	-0.60%	-
Jan 28, 2026	146.82	147.42	146.82	147.04	147.04	-0.68%	-
Jan 27, 2026	149.82	149.82	148.04	148.04	148.04	-1.12%	-
Jan 26, 2026	150.92	150.92	149.72	149.72	149.72	0.12%	-
Jan 23, 2026	149.76	149.76	149.38	149.54	149.54	-1.08%	-
Jan 22, 2026	153.22	153.64	151.18	151.18	151.18	-0.72%	-
Jan 21, 2026	152.44	152.84	151.02	152.28	152.28	0.48%	-
Jan 20, 2026	154.30	154.30	151.56	151.56	151.56	-2.42%	-
Jan 19, 2026	155.64	155.64	155.32	155.32	155.32	-0.12%	-
Jan 16, 2026	155.98	155.98	154.82	155.50	155.50	-0.49%	-
Jan 15, 2026	154.78	156.26	154.78	156.26	156.26	1.22%	-
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%	-