AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
184.76
-1.09 (-0.59%)
Oct 10, 2025, 1:25 PM EDT - Market open
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 186.94 | 187.20 | 183.66 | 184.94 | - | -0.49% | 149,934 |
| Oct 9, 2025 | 187.05 | 187.52 | 185.00 | 185.85 | 185.85 | -0.31% | 403,688 |
| Oct 8, 2025 | 186.45 | 187.45 | 185.74 | 186.42 | 186.42 | -0.59% | 583,565 |
| Oct 7, 2025 | 187.99 | 189.76 | 186.43 | 187.52 | 187.52 | -0.03% | 722,471 |
| Oct 6, 2025 | 191.00 | 191.02 | 187.34 | 187.58 | 187.58 | -1.63% | 964,121 |
| Oct 3, 2025 | 190.40 | 192.63 | 190.25 | 190.69 | 190.69 | 0.31% | 519,146 |
| Oct 2, 2025 | 190.85 | 191.46 | 189.24 | 190.10 | 190.10 | -0.66% | 555,529 |
| Oct 1, 2025 | 192.43 | 193.81 | 191.25 | 191.37 | 191.37 | -0.93% | 792,360 |
| Sep 30, 2025 | 191.82 | 193.31 | 190.08 | 193.17 | 193.17 | -0.20% | 944,097 |
| Sep 29, 2025 | 193.74 | 194.88 | 192.77 | 193.56 | 191.82 | -0.67% | 787,999 |
| Sep 26, 2025 | 192.23 | 195.30 | 192.23 | 194.86 | 193.11 | 1.72% | 695,828 |
| Sep 25, 2025 | 192.50 | 193.92 | 191.00 | 191.57 | 189.85 | -0.62% | 925,978 |
| Sep 24, 2025 | 194.40 | 194.47 | 192.35 | 192.77 | 191.04 | -0.84% | 1,193,202 |
| Sep 23, 2025 | 192.85 | 194.68 | 192.42 | 194.40 | 192.66 | 0.72% | 792,466 |
| Sep 22, 2025 | 193.51 | 193.95 | 191.68 | 193.01 | 191.28 | 0.03% | 1,079,562 |
| Sep 19, 2025 | 193.37 | 195.13 | 192.73 | 192.96 | 191.23 | -0.35% | 1,878,914 |
| Sep 18, 2025 | 192.90 | 194.30 | 192.17 | 193.63 | 191.89 | 0.57% | 727,606 |
| Sep 17, 2025 | 192.39 | 195.26 | 191.91 | 192.54 | 190.81 | 0.14% | 781,038 |
| Sep 16, 2025 | 192.51 | 193.64 | 191.90 | 192.28 | 190.55 | -0.29% | 1,051,991 |
| Sep 15, 2025 | 195.21 | 195.71 | 192.67 | 192.84 | 191.11 | -1.18% | 941,823 |
| Sep 12, 2025 | 196.96 | 198.29 | 195.12 | 195.15 | 193.40 | -0.85% | 545,794 |
| Sep 11, 2025 | 194.14 | 197.31 | 193.32 | 196.83 | 195.06 | 2.18% | 656,710 |
| Sep 10, 2025 | 194.48 | 196.10 | 192.30 | 192.64 | 190.91 | -1.33% | 852,516 |
| Sep 9, 2025 | 194.00 | 195.33 | 193.50 | 195.24 | 193.49 | 0.40% | 675,075 |
| Sep 8, 2025 | 193.45 | 194.70 | 192.79 | 194.47 | 192.72 | -0.48% | 604,582 |
| Sep 5, 2025 | 193.93 | 196.85 | 193.89 | 195.41 | 193.66 | 1.40% | 600,397 |
| Sep 4, 2025 | 192.05 | 193.10 | 191.06 | 192.72 | 190.99 | 0.86% | 672,593 |
| Sep 3, 2025 | 188.19 | 191.09 | 188.19 | 191.07 | 189.36 | 1.08% | 696,149 |
| Sep 2, 2025 | 194.92 | 194.92 | 188.48 | 189.02 | 187.32 | -3.49% | 877,368 |
| Aug 29, 2025 | 193.86 | 196.46 | 193.61 | 195.85 | 194.09 | 0.64% | 886,025 |
| Aug 28, 2025 | 194.43 | 194.72 | 192.62 | 194.61 | 192.86 | 0.25% | 894,956 |
| Aug 27, 2025 | 192.04 | 194.27 | 191.94 | 194.12 | 192.38 | 1.10% | 613,517 |
| Aug 26, 2025 | 192.54 | 193.69 | 191.79 | 192.01 | 190.29 | -0.14% | 1,353,383 |
| Aug 25, 2025 | 193.18 | 194.27 | 191.11 | 192.27 | 190.54 | -0.70% | 582,805 |
| Aug 22, 2025 | 191.90 | 195.06 | 191.71 | 193.62 | 191.88 | 1.68% | 1,211,695 |
| Aug 21, 2025 | 189.14 | 191.78 | 189.14 | 190.43 | 188.72 | -0.10% | 681,012 |
| Aug 20, 2025 | 192.14 | 193.90 | 190.51 | 190.62 | 188.91 | -0.43% | 843,371 |
| Aug 19, 2025 | 188.86 | 192.69 | 188.73 | 191.45 | 189.73 | 1.70% | 1,436,251 |
| Aug 18, 2025 | 190.30 | 190.64 | 188.05 | 188.25 | 186.56 | -1.22% | 690,205 |
| Aug 15, 2025 | 189.29 | 190.67 | 188.45 | 190.58 | 188.87 | 0.67% | 767,538 |
| Aug 14, 2025 | 188.39 | 189.92 | 187.29 | 189.32 | 187.62 | -0.91% | 1,030,232 |
| Aug 13, 2025 | 188.80 | 191.54 | 186.77 | 191.06 | 189.35 | 2.21% | 826,324 |
| Aug 12, 2025 | 185.36 | 187.03 | 184.29 | 186.93 | 185.25 | 1.00% | 701,792 |
| Aug 11, 2025 | 186.40 | 187.14 | 184.53 | 185.08 | 183.42 | -0.91% | 831,057 |
| Aug 8, 2025 | 188.83 | 189.09 | 186.32 | 186.78 | 185.10 | -0.78% | 720,404 |
| Aug 7, 2025 | 187.04 | 189.37 | 187.04 | 188.24 | 186.55 | 0.93% | 1,001,760 |
| Aug 6, 2025 | 186.72 | 187.70 | 184.57 | 186.50 | 184.83 | 0.10% | 1,283,571 |
| Aug 5, 2025 | 184.18 | 189.50 | 182.96 | 186.31 | 184.64 | 1.96% | 1,919,239 |
| Aug 4, 2025 | 184.00 | 186.18 | 182.26 | 182.72 | 181.08 | -0.93% | 1,301,529 |
| Aug 1, 2025 | 187.58 | 188.24 | 181.23 | 184.44 | 182.78 | -0.99% | 1,843,814 |