Skip to main content
AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
231.94
+1.31 (0.57%)
Nov 22, 2024, 4:00 PM EST - Market closed

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024230.41233.52229.54231.94231.940.57%327,344
Nov 21, 2024229.12232.01227.88230.63230.631.09%453,417
Nov 20, 2024228.12229.97226.28228.14228.14-0.54%429,909
Nov 19, 2024228.30229.76226.69229.38229.380.07%486,142
Nov 18, 2024228.57230.74228.27229.22229.22-0.08%549,097
Nov 15, 2024227.00230.10225.87229.41229.410.65%645,903
Nov 14, 2024231.81234.77227.46227.93227.93-2.22%640,158
Nov 13, 2024232.23234.12232.23233.11233.111.26%511,820
Nov 12, 2024231.28232.50230.00230.21230.21-0.86%423,552
Nov 11, 2024233.75235.08232.05232.21232.21-0.66%586,514
Nov 8, 2024229.46235.44228.81233.75233.752.50%782,641
Nov 7, 2024225.02228.74224.29228.04228.041.38%654,781
Nov 6, 2024231.02231.02223.04224.93224.93-0.64%854,848
Nov 5, 2024220.51226.44218.58226.38226.383.61%771,731
Nov 4, 2024217.01219.04216.28218.50218.501.03%624,571
Nov 1, 2024220.91223.00216.19216.28216.28-2.41%893,726
Oct 31, 2024225.26226.11220.61221.61221.61-2.70%1,658,825
Oct 30, 2024227.50229.07225.77227.76227.760.06%654,382
Oct 29, 2024228.44229.54226.16227.62227.62-0.52%653,212
Oct 28, 2024227.71229.17227.12228.80228.801.08%648,720
Oct 25, 2024229.85230.00226.07226.35226.35-1.49%658,933
Oct 24, 2024230.85231.38228.70229.77229.770.10%649,982
Oct 23, 2024224.80230.31224.80229.54229.542.14%708,794
Oct 22, 2024223.79225.78223.75224.72224.720.25%455,320
Oct 21, 2024226.31226.54222.90224.15224.15-1.32%606,814
Oct 18, 2024226.03227.72225.33227.14227.140.74%533,150
Oct 17, 2024225.77226.14223.44225.47225.47-0.10%571,024
Oct 16, 2024224.34225.95223.58225.69225.690.92%576,637
Oct 15, 2024222.88226.24222.30223.64223.640.91%773,459
Oct 14, 2024219.62222.32218.49221.63221.630.92%539,244
Oct 11, 2024218.26219.91217.15219.62219.621.25%444,097
Oct 10, 2024217.94219.66216.09216.90216.90-0.72%548,195
Oct 9, 2024218.97218.97216.27218.47218.47-0.01%494,153
Oct 8, 2024219.41219.72216.71218.50218.500.23%473,140
Oct 7, 2024219.71219.71216.93218.00218.00-1.37%536,384
Oct 4, 2024219.39221.56218.15221.02221.020.14%367,107
Oct 3, 2024223.10223.32220.26220.70220.70-1.08%362,680
Oct 2, 2024220.69223.33220.07223.10223.100.41%1,149,511
Oct 1, 2024225.23226.25221.57222.19222.19-1.36%908,089
Sep 30, 2024223.00225.53221.96225.25225.250.01%1,205,011
Sep 27, 2024227.59228.01224.99225.23223.54-0.57%931,703
Sep 26, 2024229.55229.77225.73226.53224.83-1.36%780,928
Sep 25, 2024231.35231.97228.12229.65227.93-0.22%681,793
Sep 24, 2024231.16232.38230.09230.15228.43-1.30%626,213
Sep 23, 2024232.00233.84231.23233.17231.421.35%677,318
Sep 20, 2024229.66230.80228.54230.06228.34-0.21%1,696,614
Sep 19, 2024231.89231.89228.56230.55228.820.06%657,228
Sep 18, 2024231.58233.52229.53230.41228.68-0.16%597,971
Sep 17, 2024232.86234.45230.35230.79229.06-0.89%875,557
Sep 16, 2024235.82236.26232.42232.86231.12-0.81%685,741
Sep 13, 2024232.80234.80231.00234.75232.991.32%608,784
Sep 12, 2024230.24232.33228.66231.70229.960.76%1,046,911
Sep 11, 2024227.46230.31224.85229.95228.230.26%896,330
Sep 10, 2024226.12229.61225.24229.36227.641.72%824,559
Sep 9, 2024224.60226.06223.04225.49223.800.85%1,746,916
Sep 6, 2024222.46223.82220.50223.60221.93-1.29%1,865,900
Sep 5, 2024229.10230.02225.62226.52224.82-0.28%590,498
Sep 4, 2024227.49230.04225.56227.16225.460.01%674,583
Sep 3, 2024224.68228.34224.23227.14225.440.62%906,567
Aug 30, 2024223.94226.18222.74225.73224.041.16%875,738
Aug 29, 2024222.61223.95222.00223.15221.480.04%522,140
Aug 28, 2024221.94224.23221.73223.07221.400.75%610,828
Aug 27, 2024218.59221.57217.44221.41219.750.68%526,639
Aug 26, 2024222.97222.97219.27219.92218.27-0.82%455,968
Aug 23, 2024218.92221.92217.84221.73220.071.70%420,308
Aug 22, 2024217.11218.14216.14218.02216.390.45%424,605
Aug 21, 2024216.21217.30215.18217.04215.410.21%457,247
Aug 20, 2024216.42216.86215.34216.58214.960.25%360,011
Aug 19, 2024215.94217.13215.37216.04214.420.39%411,826
Aug 16, 2024214.22215.75213.20215.21213.600.25%1,603,170
Aug 15, 2024213.50215.82212.21214.68213.070.54%737,375
Aug 14, 2024211.79214.50211.50213.52211.920.84%575,333
Aug 13, 2024211.14212.84210.42211.75210.161.14%597,695
Aug 12, 2024210.02210.05207.96209.36207.79-0.52%601,754
Aug 9, 2024208.39210.99207.40210.46208.880.99%394,025
Aug 8, 2024207.41210.34206.11208.39206.830.24%599,147
Aug 7, 2024209.62211.86207.26207.90206.34-0.60%846,977
Aug 6, 2024203.80209.96203.61209.16207.592.49%776,697
Aug 5, 2024208.92211.09203.65204.07202.54-2.83%1,191,597
Aug 2, 2024214.26218.79208.25210.02208.45-1.41%1,051,279
Aug 1, 2024209.35213.89208.67213.03211.433.96%997,513
Jul 31, 2024205.75208.13204.54204.92203.39-0.59%878,374
Jul 30, 2024208.90209.19204.00206.14204.60-1.05%805,541
Jul 29, 2024206.38209.14205.27208.32206.760.89%438,507
Jul 26, 2024203.11207.76202.11206.48204.931.80%375,637
Jul 25, 2024206.47208.74201.72202.83201.31-1.57%494,694
Jul 24, 2024208.50209.27205.32206.06204.52-1.02%411,146
Jul 23, 2024209.07209.51207.70208.19206.63-0.52%386,570
Jul 22, 2024207.33210.00206.62209.27207.700.92%436,367
Jul 19, 2024210.01210.01206.65207.37205.82-0.61%449,389
Jul 18, 2024206.94211.20206.44208.65207.090.31%434,054
Jul 17, 2024205.50209.00204.95208.01206.451.22%453,470
Jul 16, 2024203.72206.01202.68205.51203.971.13%461,058
Jul 15, 2024203.08205.33201.46203.21201.690.64%546,222
Jul 12, 2024203.79203.79200.85201.91200.40-0.47%717,888
Jul 11, 2024206.45207.87202.31202.86201.34-0.42%646,576
Jul 10, 2024205.00205.04202.35203.72202.19-0.05%817,413
Jul 9, 2024203.18205.40202.00203.82202.290.34%645,492
Jul 8, 2024203.48203.98202.09203.12201.60-0.07%802,493
Jul 5, 2024201.11203.31200.21203.27201.751.15%540,594