AvalonBay Communities, Inc. (AVB)

AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	190.33	190.39	186.70	187.61	187.61	-1.11%	1,578,289
Jun 5, 2026	188.77	190.89	188.35	189.72	189.72	0.28%	852,177
Jun 4, 2026	185.63	189.30	184.53	189.19	189.19	3.28%	1,650,107
Jun 3, 2026	182.88	184.75	182.27	183.19	183.19	-0.10%	746,506
Jun 2, 2026	182.62	183.57	181.48	183.38	183.38	0.28%	768,932
Jun 1, 2026	183.52	185.96	182.58	182.87	182.87	0.20%	911,453
May 29, 2026	183.60	183.81	181.25	182.51	182.51	-1.26%	1,704,583
May 28, 2026	185.25	186.40	184.75	184.83	184.83	-0.75%	799,115
May 27, 2026	186.14	188.09	185.66	186.23	186.23	0.62%	876,158
May 26, 2026	185.63	187.20	185.08	185.09	185.09	-0.30%	1,025,516
May 22, 2026	185.12	186.62	183.58	185.65	185.65	0.84%	1,311,589
May 21, 2026	185.05	185.84	180.50	184.11	184.11	-1.38%	2,371,246
May 20, 2026	186.17	187.38	185.17	186.69	186.69	0.85%	915,183
May 19, 2026	184.59	186.11	183.24	185.11	185.11	-0.08%	858,114
May 18, 2026	181.27	185.41	181.27	185.25	185.25	2.44%	599,499
May 15, 2026	183.82	184.64	180.35	180.84	180.84	-1.47%	997,299
May 14, 2026	187.18	187.58	183.19	183.54	183.54	-1.57%	1,172,982
May 13, 2026	186.23	186.84	184.79	186.46	186.46	-0.30%	948,602
May 12, 2026	188.01	188.01	185.21	187.02	187.02	-0.13%	845,203
May 11, 2026	184.96	187.38	184.63	187.27	187.27	1.73%	714,919
May 8, 2026	186.07	186.07	183.26	184.08	184.08	-0.92%	2,001,230
May 7, 2026	186.07	186.99	185.10	185.79	185.79	-0.35%	1,560,163
May 6, 2026	185.68	187.92	185.05	186.44	186.44	0.64%	937,219
May 5, 2026	182.56	186.48	182.01	185.25	185.25	1.54%	747,673
May 4, 2026	182.76	185.06	182.01	182.44	182.44	-0.55%	651,691
May 1, 2026	183.01	185.21	182.19	183.45	183.45	0.25%	744,694
Apr 30, 2026	185.17	186.10	181.93	183.00	183.00	-0.74%	1,436,625
Apr 29, 2026	183.85	186.20	182.67	184.37	184.37	0.47%	1,692,994
Apr 28, 2026	177.85	183.78	176.62	183.50	183.50	5.29%	1,683,768
Apr 27, 2026	172.40	174.69	172.16	174.28	174.28	1.10%	1,310,417
Apr 24, 2026	173.14	173.90	172.02	172.38	172.38	-0.56%	623,363
Apr 23, 2026	171.94	173.70	170.63	173.35	173.35	1.19%	605,550
Apr 22, 2026	172.75	174.11	170.15	171.31	171.31	-0.48%	625,944
Apr 21, 2026	176.01	176.25	172.13	172.14	172.14	-2.39%	690,505
Apr 20, 2026	173.05	176.37	172.76	176.36	176.36	1.42%	748,540
Apr 17, 2026	170.23	174.79	169.78	173.89	173.89	2.51%	999,434
Apr 16, 2026	171.37	172.33	168.93	169.63	169.63	-0.97%	773,895
Apr 15, 2026	171.00	171.33	169.50	171.29	171.29	0.17%	627,588
Apr 14, 2026	169.25	171.25	169.25	171.00	171.00	0.86%	740,266
Apr 13, 2026	169.12	169.85	167.69	169.55	169.55	-0.14%	1,025,281
Apr 10, 2026	169.04	170.82	168.53	169.78	169.78	0.75%	717,511
Apr 9, 2026	167.73	169.77	167.42	168.51	168.51	0.01%	915,379
Apr 8, 2026	170.16	170.91	167.88	168.50	168.50	0.46%	933,013
Apr 7, 2026	166.53	168.60	166.17	167.73	167.73	0.76%	889,614
Apr 6, 2026	165.52	167.27	165.14	166.47	166.47	0.27%	673,554
Apr 2, 2026	164.64	167.37	163.91	166.02	166.02	0.68%	1,108,022
Apr 1, 2026	162.90	165.85	162.79	164.90	164.90	0.95%	1,385,808
Mar 31, 2026	161.89	163.41	160.10	163.35	163.35	2.23%	1,878,235
Mar 30, 2026	162.32	164.16	160.93	161.56	159.78	0.47%	1,060,997
Mar 27, 2026	163.41	164.25	160.35	160.81	159.04	-1.59%	840,284

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.