AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	185.60	189.22	184.97	188.78	188.78	1.71%	604,853
Jul 31, 2026	186.68	187.24	185.10	185.61	185.61	-1.16%	729,201
Jul 30, 2026	190.72	191.85	186.12	187.78	187.78	-2.43%	642,970
Jul 29, 2026	192.01	192.85	190.82	192.45	192.45	1.08%	551,008
Jul 28, 2026	189.39	191.99	188.63	190.39	190.39	1.51%	951,740
Jul 27, 2026	188.96	190.30	187.47	187.56	187.56	-1.08%	538,690
Jul 24, 2026	191.90	192.42	188.50	189.61	189.61	-0.62%	710,188
Jul 23, 2026	189.68	192.96	189.59	190.80	190.80	0.28%	926,915
Jul 22, 2026	191.25	191.72	189.52	190.27	190.27	-0.20%	621,293
Jul 21, 2026	191.97	192.08	190.24	190.65	190.65	-0.62%	591,237
Jul 20, 2026	192.48	193.24	191.25	191.84	191.84	-0.36%	760,707
Jul 17, 2026	195.50	197.22	191.05	192.53	192.53	-1.52%	1,013,345
Jul 16, 2026	191.25	195.73	190.61	195.50	195.50	2.74%	738,286
Jul 15, 2026	193.13	193.59	189.88	190.29	190.29	-0.76%	1,130,633
Jul 14, 2026	193.69	194.52	191.61	191.75	191.75	-1.43%	676,160
Jul 13, 2026	193.39	195.93	192.87	194.53	194.53	1.40%	1,074,808
Jul 10, 2026	190.25	192.14	189.65	191.84	191.84	1.26%	920,056
Jul 9, 2026	190.02	190.77	188.87	189.46	189.46	0.18%	705,171
Jul 8, 2026	194.39	195.98	188.85	189.12	189.12	-3.21%	807,317
Jul 7, 2026	195.79	198.63	194.96	195.39	195.39	0.54%	722,912
Jul 6, 2026	193.94	195.10	192.00	194.35	194.35	0.20%	1,012,089
Jul 2, 2026	190.60	193.99	190.52	193.96	193.96	1.85%	656,361
Jul 1, 2026	189.76	193.09	189.51	190.43	190.43	0.92%	916,403
Jun 30, 2026	188.53	190.59	187.00	188.69	188.69	-1.14%	1,237,443
Jun 29, 2026	189.50	192.74	189.25	192.64	190.86	1.33%	1,074,488
Jun 26, 2026	187.48	190.30	186.75	190.12	188.36	2.14%	1,437,257
Jun 25, 2026	184.90	187.50	184.50	186.13	184.41	1.38%	898,107
Jun 24, 2026	182.74	184.32	181.30	183.60	181.90	0.75%	1,113,315
Jun 23, 2026	181.32	182.47	180.18	182.24	180.56	1.31%	1,511,795
Jun 22, 2026	177.18	180.70	176.13	179.89	178.23	1.45%	1,364,109
Jun 18, 2026	181.25	182.24	177.19	177.32	175.68	-1.29%	2,821,975
Jun 17, 2026	184.65	185.12	179.08	179.63	177.97	-2.76%	1,264,590
Jun 16, 2026	185.87	186.79	183.92	184.73	183.02	0.14%	899,935
Jun 15, 2026	186.60	187.16	183.69	184.48	182.78	-1.36%	1,146,378
Jun 12, 2026	184.78	187.05	184.78	187.03	185.30	1.45%	1,077,126
Jun 11, 2026	186.66	187.86	184.12	184.36	182.66	-1.20%	875,232
Jun 10, 2026	187.92	188.68	185.59	186.59	184.87	-0.14%	1,232,571
Jun 9, 2026	187.24	188.97	185.43	186.85	185.12	-0.41%	1,293,924
Jun 8, 2026	190.33	190.39	186.70	187.61	185.88	-1.11%	1,687,014
Jun 5, 2026	188.77	190.89	188.35	189.72	187.97	0.28%	874,657
Jun 4, 2026	185.63	189.30	184.53	189.19	187.44	3.28%	1,693,427
Jun 3, 2026	182.88	184.75	182.27	183.19	181.50	-0.10%	758,188
Jun 2, 2026	182.62	183.57	181.48	183.38	181.69	0.28%	896,103
Jun 1, 2026	183.52	185.96	182.58	182.87	181.18	0.20%	1,276,609
May 29, 2026	183.60	183.81	181.25	182.51	180.82	-1.26%	1,769,118
May 28, 2026	185.25	186.40	184.75	184.83	183.12	-0.75%	799,541
May 27, 2026	186.14	188.09	185.66	186.23	184.51	0.62%	876,952
May 26, 2026	185.63	187.20	185.08	185.09	183.38	-0.30%	1,027,491
May 22, 2026	185.12	186.62	183.58	185.65	183.93	0.84%	1,311,866
May 21, 2026	185.05	185.84	180.50	184.11	182.41	-1.38%	2,509,768