Skip to main content
logo
AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
178.02
-1.40 (-0.78%)
At close: Dec 5, 2025, 4:00 PM EST
178.01
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:57 PM EST

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025178.67180.33177.54178.02178.02-0.78%1,486,874
Dec 4, 2025179.25181.75178.86179.42179.42-1.16%1,002,224
Dec 3, 2025181.41182.40180.10181.52181.520.22%787,923
Dec 2, 2025180.15181.65178.20181.12181.120.82%1,038,752
Dec 1, 2025180.61182.13179.20179.65179.65-1.26%1,012,742
Nov 28, 2025182.00182.59181.05181.94181.940.04%436,845
Nov 26, 2025181.00182.86180.08181.87181.870.13%606,643
Nov 25, 2025182.80183.60181.57181.64181.640.68%818,936
Nov 24, 2025180.19180.97178.68180.41180.41-0.15%1,812,684
Nov 21, 2025177.84181.57177.84180.68180.682.06%1,276,040
Nov 20, 2025178.27179.38176.69177.04177.040.04%1,263,341
Nov 19, 2025177.85178.23176.30176.97176.97-0.25%824,536
Nov 18, 2025177.38178.25176.01177.41177.41-0.06%744,223
Nov 17, 2025178.76179.22176.88177.51177.51-0.11%1,209,209
Nov 14, 2025178.09178.73176.41177.70177.700.41%836,793
Nov 13, 2025176.58178.34176.33176.98176.98-0.60%1,435,504
Nov 12, 2025177.54179.09177.46178.05178.05-0.44%1,120,332
Nov 11, 2025177.86179.15177.30178.84178.841.18%823,266
Nov 10, 2025177.65177.65174.72176.75176.75-0.36%741,680
Nov 7, 2025175.91177.67175.23177.38177.381.22%910,853
Nov 6, 2025177.39178.99175.03175.24175.24-1.41%910,639
Nov 5, 2025176.57178.32175.31177.74177.740.95%1,021,190
Nov 4, 2025175.31176.15172.95176.06176.060.39%1,283,270
Nov 3, 2025172.00175.71171.27175.37175.370.83%1,255,956
Oct 31, 2025174.35176.70173.32173.92173.92-0.45%1,273,490
Oct 30, 2025171.50175.43166.73174.71174.71-0.90%1,574,400
Oct 29, 2025182.39182.39175.60176.29176.29-4.25%1,636,829
Oct 28, 2025187.85187.85183.78184.12184.12-2.26%587,123
Oct 27, 2025188.88189.53186.42188.37188.37-0.56%670,256
Oct 24, 2025189.51190.82188.85189.43189.430.21%642,676
Oct 23, 2025189.28190.03187.20189.04189.04-0.15%560,350
Oct 22, 2025188.12190.44186.31189.32189.321.18%866,619
Oct 21, 2025187.47189.34186.71187.12187.120.04%864,238
Oct 20, 2025188.01189.11186.78187.05187.050.02%502,170
Oct 17, 2025184.52187.06184.38187.02187.021.39%762,790
Oct 16, 2025184.15185.77183.11184.46184.460.25%993,649
Oct 15, 2025185.53187.27183.28184.00184.00-0.77%889,712
Oct 14, 2025184.68185.97183.75185.42185.420.40%606,688
Oct 13, 2025184.28185.53183.82184.68184.680.08%490,094
Oct 10, 2025186.94187.20183.66184.53184.53-0.71%742,330
Oct 9, 2025187.05187.52185.00185.85185.85-0.31%403,688
Oct 8, 2025186.45187.45185.74186.42186.42-0.59%583,565
Oct 7, 2025187.99189.76186.43187.52187.52-0.03%722,471
Oct 6, 2025191.00191.02187.34187.58187.58-1.63%964,121
Oct 3, 2025190.40192.63190.25190.69190.690.31%519,146
Oct 2, 2025190.85191.46189.24190.10190.10-0.66%555,529
Oct 1, 2025192.43193.81191.25191.37191.37-0.93%792,360
Sep 30, 2025191.82193.31190.08193.17193.17-0.20%944,097
Sep 29, 2025193.74194.88192.77193.56191.81-0.67%787,999
Sep 26, 2025192.23195.30192.23194.86193.101.72%695,828