AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	181.69	182.94	180.40	181.23	179.52	-0.02%	1,123,630
Dec 17, 2025	177.39	182.54	177.01	181.26	179.55	2.44%	1,148,145
Dec 16, 2025	177.96	178.14	175.95	176.94	175.27	-0.48%	1,022,918
Dec 15, 2025	177.41	178.07	176.44	177.79	176.11	0.50%	873,019
Dec 12, 2025	177.00	177.00	175.35	176.90	175.23	0.47%	1,176,812
Dec 11, 2025	177.35	178.55	175.24	176.07	174.40	-0.15%	1,388,260
Dec 10, 2025	175.42	177.56	174.85	176.34	174.67	0.55%	1,311,394
Dec 9, 2025	178.43	180.32	175.04	175.38	173.72	-1.26%	1,052,497
Dec 8, 2025	177.32	178.02	174.20	177.61	175.93	-0.23%	1,298,024
Dec 5, 2025	178.67	180.33	177.54	178.02	176.34	-0.78%	1,549,674
Dec 4, 2025	179.25	181.75	178.86	179.42	177.72	-1.16%	1,131,140
Dec 3, 2025	181.41	182.40	180.10	181.52	179.80	0.22%	836,165
Dec 2, 2025	180.15	181.65	178.20	181.12	179.41	0.82%	1,048,231
Dec 1, 2025	180.61	182.13	179.20	179.65	177.95	-1.26%	1,054,503
Nov 28, 2025	182.00	182.59	181.05	181.94	180.22	0.04%	478,182
Nov 26, 2025	181.00	182.86	180.08	181.87	180.15	0.13%	608,752
Nov 25, 2025	182.80	183.60	181.57	181.64	179.92	0.68%	824,939
Nov 24, 2025	180.19	180.97	178.68	180.41	178.70	-0.15%	1,858,576
Nov 21, 2025	177.84	181.57	177.84	180.68	178.97	2.06%	1,284,391
Nov 20, 2025	178.27	179.38	176.69	177.04	175.37	0.04%	1,263,341
Nov 19, 2025	177.85	178.23	176.30	176.97	175.30	-0.25%	824,536
Nov 18, 2025	177.38	178.25	176.01	177.41	175.73	-0.06%	744,223