AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	175.27	177.07	175.27	176.96	-	-0.20%	161,982
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
Jan 14, 2026	178.88	182.54	178.29	180.16	180.16	0.75%	1,094,310
Jan 13, 2026	178.93	179.66	175.00	178.81	178.81	0.24%	930,508
Jan 12, 2026	179.15	179.80	177.95	178.39	178.39	-0.55%	1,084,894
Jan 9, 2026	183.91	184.30	178.01	179.37	179.37	-2.56%	1,145,579
Jan 8, 2026	178.52	185.38	178.52	184.08	184.08	2.55%	758,009
Jan 7, 2026	184.30	186.77	179.37	179.50	179.50	-2.31%	1,279,627
Jan 6, 2026	179.40	184.21	179.27	183.74	183.74	1.92%	732,718
Jan 5, 2026	179.33	180.99	178.99	180.28	180.28	-0.11%	1,759,217
Jan 2, 2026	180.98	181.72	178.59	180.48	180.48	-0.46%	979,618
Dec 31, 2025	183.37	183.37	181.00	181.31	181.31	-1.99%	728,968
Dec 30, 2025	185.56	185.64	183.71	185.00	183.25	0.60%	616,073
Dec 29, 2025	183.75	184.12	182.82	183.90	182.16	0.38%	587,420
Dec 26, 2025	182.96	183.59	181.95	183.21	181.48	0.08%	353,707
Dec 24, 2025	181.75	183.53	181.73	183.07	181.34	0.79%	241,887
Dec 23, 2025	182.95	182.95	179.81	181.64	179.92	-0.48%	722,340
Dec 22, 2025	178.68	183.15	178.37	182.52	180.79	1.89%	1,200,672
Dec 19, 2025	180.73	181.18	178.91	179.13	177.44	-1.16%	2,031,390