AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-