AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
185.65
+1.54 (0.84%)
At close: May 22, 2026, 4:00 PM EDT
185.65
0.00 (0.00%)
After-hours: May 22, 2026, 7:00 PM EDT
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 163.21 | 165.20 | 163.00 | 163.41 | 161.61 | -0.15% | 1,133,853 |
| Mar 25, 2026 | 164.53 | 164.92 | 162.59 | 163.65 | 161.85 | 0.06% | 594,407 |
| Mar 24, 2026 | 162.10 | 164.85 | 161.03 | 163.56 | 161.76 | 0.18% | 898,778 |
| Mar 23, 2026 | 164.00 | 165.64 | 162.08 | 163.27 | 161.47 | 1.18% | 858,437 |
| Mar 20, 2026 | 164.51 | 165.20 | 160.72 | 161.37 | 159.59 | -2.34% | 1,646,872 |
| Mar 19, 2026 | 165.41 | 167.05 | 165.17 | 165.24 | 163.42 | -0.52% | 1,028,759 |
| Mar 18, 2026 | 168.92 | 169.58 | 165.34 | 166.11 | 164.28 | -2.61% | 1,651,519 |
| Mar 17, 2026 | 170.88 | 171.44 | 169.81 | 170.57 | 168.69 | 0.85% | 853,576 |
| Mar 16, 2026 | 170.32 | 171.66 | 169.12 | 169.14 | 167.28 | 0.11% | 1,053,481 |
| Mar 13, 2026 | 173.14 | 173.50 | 168.68 | 168.96 | 167.10 | -1.22% | 945,656 |