Skip to main content
logo
AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
179.37
-4.71 (-2.56%)
At close: Jan 9, 2026, 4:00 PM EST
179.40
+0.03 (0.02%)
After-hours: Jan 9, 2026, 7:56 PM EST

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026183.91184.30178.01179.37179.37-2.56%1,145,579
Jan 8, 2026178.52185.38178.52184.08184.082.55%758,009
Jan 7, 2026184.30186.77179.37179.50179.50-2.31%1,279,627
Jan 6, 2026179.40184.21179.27183.74183.741.92%732,718
Jan 5, 2026179.33180.99178.99180.28180.28-0.11%1,759,217
Jan 2, 2026180.98181.72178.59180.48180.48-0.46%979,618
Dec 31, 2025183.37183.37181.00181.31181.31-1.99%728,968
Dec 30, 2025185.56185.64183.71185.00183.250.60%616,073
Dec 29, 2025183.75184.12182.82183.90182.160.38%587,420
Dec 26, 2025182.96183.59181.95183.21181.480.08%353,707
Dec 24, 2025181.75183.53181.73183.07181.340.79%241,887
Dec 23, 2025182.95182.95179.81181.64179.92-0.48%722,340
Dec 22, 2025178.68183.15178.37182.52180.791.89%1,200,672
Dec 19, 2025180.73181.18178.91179.13177.44-1.16%2,031,390
Dec 18, 2025181.69182.94180.40181.23179.52-0.02%1,123,630
Dec 17, 2025177.39182.54177.01181.26179.552.44%1,148,145
Dec 16, 2025177.96178.14175.95176.94175.27-0.48%1,022,918
Dec 15, 2025177.41178.07176.44177.79176.110.50%873,019
Dec 12, 2025177.00177.00175.35176.90175.230.47%1,176,812
Dec 11, 2025177.35178.55175.24176.07174.40-0.15%1,388,260
Dec 10, 2025175.42177.56174.85176.34174.670.55%1,311,394
Dec 9, 2025178.43180.32175.04175.38173.72-1.26%1,052,497
Dec 8, 2025177.32178.02174.20177.61175.93-0.23%1,298,024
Dec 5, 2025178.67180.33177.54178.02176.34-0.78%1,549,674
Dec 4, 2025179.25181.75178.86179.42177.72-1.16%1,131,140
Dec 3, 2025181.41182.40180.10181.52179.800.22%836,165
Dec 2, 2025180.15181.65178.20181.12179.410.82%1,048,231
Dec 1, 2025180.61182.13179.20179.65177.95-1.26%1,054,503
Nov 28, 2025182.00182.59181.05181.94180.220.04%478,182
Nov 26, 2025181.00182.86180.08181.87180.150.13%608,752
Nov 25, 2025182.80183.60181.57181.64179.920.68%824,939
Nov 24, 2025180.19180.97178.68180.41178.70-0.15%1,858,576
Nov 21, 2025177.84181.57177.84180.68178.972.06%1,284,391
Nov 20, 2025178.27179.38176.69177.04175.370.04%1,263,341
Nov 19, 2025177.85178.23176.30176.97175.30-0.25%824,536
Nov 18, 2025177.38178.25176.01177.41175.73-0.06%744,223
Nov 17, 2025178.76179.22176.88177.51175.83-0.11%1,209,209
Nov 14, 2025178.09178.73176.41177.70176.020.41%836,793
Nov 13, 2025176.58178.34176.33176.98175.31-0.60%1,435,504
Nov 12, 2025177.54179.09177.46178.05176.37-0.44%1,120,332
Nov 11, 2025177.86179.15177.30178.84177.151.18%823,266
Nov 10, 2025177.65177.65174.72176.75175.08-0.36%741,680
Nov 7, 2025175.91177.67175.23177.38175.701.22%910,853
Nov 6, 2025177.39178.99175.03175.24173.58-1.41%910,639
Nov 5, 2025176.57178.32175.31177.74176.060.95%1,021,190
Nov 4, 2025175.31176.15172.95176.06174.390.39%1,283,270
Nov 3, 2025172.00175.71171.27175.37173.710.83%1,255,956
Oct 31, 2025174.35176.70173.32173.92172.27-0.45%1,273,490
Oct 30, 2025171.50175.43166.73174.71173.06-0.90%1,574,400
Oct 29, 2025182.39182.39175.60176.29174.62-4.25%1,636,829