AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
160.81
-2.60 (-1.59%)
At close: Mar 27, 2026, 4:00 PM EDT
160.79
-0.02 (-0.01%)
After-hours: Mar 27, 2026, 7:53 PM EDT
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 163.41 | 164.25 | 160.35 | 160.81 | 160.81 | -1.59% | 835,072 |
| Mar 26, 2026 | 163.21 | 165.20 | 163.00 | 163.41 | 163.41 | -0.15% | 1,133,768 |
| Mar 25, 2026 | 164.53 | 164.92 | 162.59 | 163.65 | 163.65 | 0.06% | 594,220 |
| Mar 24, 2026 | 162.10 | 164.85 | 161.03 | 163.56 | 163.56 | 0.18% | 897,921 |
| Mar 23, 2026 | 164.00 | 165.64 | 162.08 | 163.27 | 163.27 | 1.18% | 858,313 |
| Mar 20, 2026 | 164.51 | 165.20 | 160.72 | 161.37 | 161.37 | -2.34% | 1,626,363 |
| Mar 19, 2026 | 165.41 | 167.05 | 165.17 | 165.24 | 165.24 | -0.52% | 1,027,153 |
| Mar 18, 2026 | 168.92 | 169.58 | 165.34 | 166.11 | 166.11 | -2.61% | 1,651,034 |
| Mar 17, 2026 | 170.88 | 171.44 | 169.81 | 170.57 | 170.57 | 0.85% | 853,281 |
| Mar 16, 2026 | 170.32 | 171.66 | 169.12 | 169.14 | 169.14 | 0.11% | 1,052,035 |
| Mar 13, 2026 | 173.14 | 173.50 | 168.68 | 168.96 | 168.96 | -1.22% | 945,590 |
| Mar 12, 2026 | 171.26 | 173.88 | 170.54 | 171.04 | 171.04 | -0.45% | 1,063,904 |
| Mar 11, 2026 | 173.83 | 173.83 | 169.96 | 171.82 | 171.82 | -1.51% | 1,119,332 |
| Mar 10, 2026 | 175.88 | 177.07 | 173.06 | 174.45 | 174.45 | -1.28% | 838,249 |
| Mar 9, 2026 | 176.53 | 177.31 | 173.02 | 176.71 | 176.71 | -0.66% | 1,107,310 |
| Mar 6, 2026 | 177.90 | 178.21 | 174.98 | 177.89 | 177.89 | -0.78% | 772,782 |
| Mar 5, 2026 | 176.25 | 179.33 | 176.15 | 179.29 | 179.29 | 0.67% | 659,208 |
| Mar 4, 2026 | 175.27 | 178.13 | 175.27 | 178.10 | 178.10 | 0.44% | 591,882 |
| Mar 3, 2026 | 176.21 | 178.02 | 174.37 | 177.32 | 177.32 | -0.94% | 1,048,691 |
| Mar 2, 2026 | 176.99 | 179.79 | 176.56 | 179.01 | 179.01 | 1.00% | 1,266,849 |
| Feb 27, 2026 | 178.41 | 179.24 | 174.71 | 177.23 | 177.23 | -1.36% | 2,041,694 |
| Feb 26, 2026 | 179.23 | 180.18 | 178.33 | 179.67 | 179.67 | 0.79% | 1,461,291 |
| Feb 25, 2026 | 177.36 | 178.85 | 176.22 | 178.27 | 178.27 | 0.39% | 740,273 |
| Feb 24, 2026 | 176.18 | 177.71 | 175.10 | 177.58 | 177.58 | 0.69% | 637,025 |
| Feb 23, 2026 | 178.50 | 179.70 | 175.35 | 176.36 | 176.36 | -0.59% | 960,152 |
| Feb 20, 2026 | 178.22 | 179.21 | 176.95 | 177.40 | 177.40 | -0.10% | 679,303 |
| Feb 19, 2026 | 176.71 | 178.91 | 175.60 | 177.57 | 177.57 | -0.28% | 524,782 |
| Feb 18, 2026 | 177.89 | 178.67 | 176.52 | 178.06 | 178.06 | 0.23% | 653,897 |
| Feb 17, 2026 | 177.71 | 177.98 | 173.54 | 177.65 | 177.65 | 0.83% | 1,171,284 |
| Feb 13, 2026 | 175.27 | 177.60 | 174.23 | 176.19 | 176.19 | 0.53% | 918,086 |
| Feb 12, 2026 | 180.32 | 181.00 | 173.75 | 175.26 | 175.26 | -2.54% | 1,896,199 |
| Feb 11, 2026 | 177.02 | 181.18 | 175.72 | 179.83 | 179.83 | 1.35% | 1,479,340 |
| Feb 10, 2026 | 173.60 | 178.00 | 173.60 | 177.43 | 177.43 | 2.29% | 1,128,813 |
| Feb 9, 2026 | 172.64 | 173.79 | 171.76 | 173.46 | 173.46 | -0.21% | 837,596 |
| Feb 6, 2026 | 169.54 | 173.94 | 169.53 | 173.83 | 173.83 | 2.43% | 1,803,817 |
| Feb 5, 2026 | 177.00 | 181.37 | 168.83 | 169.70 | 169.70 | -4.56% | 1,770,590 |
| Feb 4, 2026 | 176.33 | 180.14 | 174.82 | 177.81 | 177.81 | 2.02% | 1,402,088 |
| Feb 3, 2026 | 174.60 | 177.37 | 173.25 | 174.29 | 174.29 | -0.59% | 1,386,317 |
| Feb 2, 2026 | 177.78 | 177.99 | 175.13 | 175.32 | 175.32 | -1.32% | 1,127,164 |
| Jan 30, 2026 | 174.78 | 177.74 | 173.78 | 177.67 | 177.67 | 1.64% | 1,337,227 |
| Jan 29, 2026 | 174.59 | 175.65 | 172.79 | 174.80 | 174.80 | 1.06% | 1,968,180 |
| Jan 28, 2026 | 176.16 | 176.72 | 172.07 | 172.97 | 172.97 | -1.74% | 1,125,020 |
| Jan 27, 2026 | 177.66 | 179.02 | 175.95 | 176.03 | 176.03 | -0.98% | 1,168,686 |
| Jan 26, 2026 | 179.55 | 180.00 | 177.06 | 177.77 | 177.77 | -0.56% | 1,037,130 |
| Jan 23, 2026 | 175.37 | 178.83 | 175.08 | 178.77 | 178.77 | 1.71% | 1,192,600 |
| Jan 22, 2026 | 179.09 | 179.41 | 174.47 | 175.76 | 175.76 | -1.79% | 2,145,723 |
| Jan 21, 2026 | 178.85 | 179.58 | 177.18 | 178.96 | 178.96 | 0.39% | 912,817 |
| Jan 20, 2026 | 179.09 | 180.61 | 176.63 | 178.26 | 178.26 | -2.28% | 1,123,268 |
| Jan 16, 2026 | 180.15 | 183.00 | 178.16 | 182.42 | 182.42 | 0.90% | 1,631,197 |
| Jan 15, 2026 | 180.25 | 181.94 | 179.82 | 180.80 | 180.80 | 0.36% | 890,874 |