AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
206.77
+0.75 (0.36%)
May 30, 2025, 4:00 PM - Market closed
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 205.80 | 207.29 | 204.33 | 206.77 | 206.77 | 0.36% | 2,083,709 |
| May 29, 2025 | 202.86 | 206.21 | 201.13 | 206.02 | 206.02 | 2.00% | 856,343 |
| May 28, 2025 | 201.94 | 202.93 | 200.89 | 201.98 | 201.98 | 0.26% | 752,030 |
| May 27, 2025 | 200.35 | 202.13 | 198.02 | 201.46 | 201.46 | 1.73% | 857,392 |
| May 23, 2025 | 199.40 | 199.41 | 196.82 | 198.03 | 198.03 | -0.92% | 882,094 |
| May 22, 2025 | 202.02 | 202.02 | 198.41 | 199.86 | 199.86 | -0.93% | 902,767 |
| May 21, 2025 | 206.89 | 207.49 | 201.73 | 201.74 | 201.74 | -3.28% | 626,445 |
| May 20, 2025 | 207.48 | 209.21 | 206.95 | 208.59 | 208.59 | -0.01% | 603,373 |
| May 19, 2025 | 205.90 | 208.72 | 205.47 | 208.62 | 208.62 | 0.25% | 849,065 |
| May 16, 2025 | 206.59 | 208.37 | 204.98 | 208.10 | 208.10 | 1.23% | 806,900 |
| May 15, 2025 | 202.68 | 205.79 | 202.18 | 205.58 | 205.58 | 1.97% | 1,029,654 |
| May 14, 2025 | 203.59 | 204.19 | 200.68 | 201.60 | 201.60 | -1.51% | 858,393 |
| May 13, 2025 | 208.72 | 208.72 | 203.94 | 204.70 | 204.70 | -1.86% | 794,844 |
| May 12, 2025 | 207.54 | 209.27 | 207.15 | 208.59 | 208.59 | 1.49% | 672,598 |
| May 9, 2025 | 205.19 | 206.30 | 203.59 | 205.53 | 205.53 | 0.53% | 522,050 |
| May 8, 2025 | 208.21 | 208.40 | 204.15 | 204.45 | 204.45 | -1.65% | 744,883 |
| May 7, 2025 | 207.90 | 209.67 | 207.01 | 207.89 | 207.89 | 0.01% | 1,011,970 |
| May 6, 2025 | 208.01 | 209.23 | 206.98 | 207.87 | 207.87 | -1.02% | 590,584 |
| May 5, 2025 | 210.63 | 211.65 | 208.96 | 210.02 | 210.02 | -1.03% | 709,010 |
| May 2, 2025 | 212.46 | 213.34 | 210.38 | 212.20 | 212.20 | 1.53% | 780,184 |
| May 1, 2025 | 209.00 | 212.38 | 205.06 | 209.00 | 209.00 | -0.47% | 1,195,204 |
| Apr 30, 2025 | 206.87 | 210.90 | 204.19 | 209.98 | 209.98 | 1.35% | 1,114,410 |
| Apr 29, 2025 | 207.37 | 208.21 | 204.99 | 207.18 | 207.18 | -0.30% | 714,451 |
| Apr 28, 2025 | 206.00 | 208.29 | 205.51 | 207.80 | 207.80 | 0.99% | 510,380 |
| Apr 25, 2025 | 207.17 | 207.17 | 204.23 | 205.76 | 205.76 | -0.47% | 642,824 |
| Apr 24, 2025 | 206.22 | 208.63 | 205.08 | 206.73 | 206.73 | 0.15% | 536,267 |
| Apr 23, 2025 | 208.49 | 210.26 | 205.32 | 206.42 | 206.42 | -0.01% | 613,471 |
| Apr 22, 2025 | 205.10 | 207.22 | 203.84 | 206.44 | 206.44 | 2.30% | 626,240 |
| Apr 21, 2025 | 201.42 | 202.81 | 198.94 | 201.79 | 201.79 | -0.78% | 641,373 |
| Apr 17, 2025 | 200.67 | 205.00 | 200.67 | 203.38 | 203.38 | 1.66% | 1,172,920 |
| Apr 16, 2025 | 200.79 | 203.08 | 198.89 | 200.06 | 200.06 | -0.22% | 1,028,623 |
| Apr 15, 2025 | 201.63 | 202.35 | 199.90 | 200.50 | 200.50 | -0.21% | 1,384,834 |
| Apr 14, 2025 | 195.59 | 201.78 | 194.07 | 200.92 | 200.92 | 4.10% | 1,034,260 |
| Apr 11, 2025 | 192.00 | 194.00 | 188.09 | 193.00 | 193.00 | -0.30% | 1,234,629 |
| Apr 10, 2025 | 198.08 | 200.39 | 188.40 | 193.59 | 193.59 | -3.39% | 1,300,718 |
| Apr 9, 2025 | 183.43 | 201.82 | 180.40 | 200.39 | 200.39 | 7.03% | 1,695,129 |
| Apr 8, 2025 | 193.92 | 194.62 | 185.10 | 187.23 | 187.23 | -0.84% | 1,277,106 |
| Apr 7, 2025 | 189.96 | 195.39 | 182.56 | 188.81 | 188.81 | -1.51% | 1,792,716 |
| Apr 4, 2025 | 203.19 | 205.51 | 191.49 | 191.70 | 191.70 | -6.88% | 1,707,880 |
| Apr 3, 2025 | 212.79 | 215.54 | 205.18 | 205.86 | 205.86 | -4.52% | 1,186,102 |
| Apr 2, 2025 | 214.54 | 216.47 | 212.42 | 215.61 | 215.61 | 0.51% | 542,589 |
| Apr 1, 2025 | 215.57 | 215.92 | 211.43 | 214.51 | 214.51 | -0.05% | 597,745 |
| Mar 31, 2025 | 213.20 | 215.83 | 210.74 | 214.62 | 214.62 | 0.49% | 879,982 |
| Mar 28, 2025 | 214.70 | 214.99 | 211.59 | 213.58 | 211.85 | 0.21% | 452,405 |
| Mar 27, 2025 | 214.75 | 217.32 | 212.61 | 213.14 | 211.42 | -0.44% | 659,421 |
| Mar 26, 2025 | 213.90 | 214.77 | 212.48 | 214.09 | 212.36 | 0.67% | 712,787 |
| Mar 25, 2025 | 214.47 | 216.88 | 210.64 | 212.66 | 210.94 | -0.79% | 816,482 |
| Mar 24, 2025 | 211.12 | 214.64 | 209.49 | 214.36 | 212.63 | 2.29% | 512,708 |
| Mar 21, 2025 | 210.28 | 211.16 | 207.95 | 209.56 | 207.87 | -0.92% | 1,487,153 |
| Mar 20, 2025 | 211.35 | 212.23 | 209.40 | 211.50 | 209.79 | 0.31% | 627,563 |