AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
195.24
+0.77 (0.40%)
At close: Sep 9, 2025, 4:00 PM
195.24
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:00 PM EDT

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025194.00195.33193.50195.24195.240.40%668,389
Sep 8, 2025193.45194.70192.79194.47194.47-0.48%604,582
Sep 5, 2025193.93196.85193.89195.41195.411.40%600,397
Sep 4, 2025192.05193.10191.06192.72192.720.86%672,593
Sep 3, 2025188.19191.09188.19191.07191.071.08%696,149
Sep 2, 2025194.92194.92188.48189.02189.02-3.49%877,368
Aug 29, 2025193.86196.46193.61195.85195.850.64%886,025
Aug 28, 2025194.43194.72192.62194.61194.610.25%894,956
Aug 27, 2025192.04194.27191.94194.12194.121.10%613,517
Aug 26, 2025192.54193.69191.79192.01192.01-0.14%1,353,383
Aug 25, 2025193.18194.27191.11192.27192.27-0.70%582,805
Aug 22, 2025191.90195.06191.71193.62193.621.68%1,211,695
Aug 21, 2025189.14191.78189.14190.43190.43-0.10%681,012
Aug 20, 2025192.14193.90190.51190.62190.62-0.43%843,371
Aug 19, 2025188.86192.69188.73191.45191.451.70%1,436,251
Aug 18, 2025190.30190.64188.05188.25188.25-1.22%690,205
Aug 15, 2025189.29190.67188.45190.58190.580.67%767,538
Aug 14, 2025188.39189.92187.29189.32189.32-0.91%1,030,232
Aug 13, 2025188.80191.54186.77191.06191.062.21%826,324
Aug 12, 2025185.36187.03184.29186.93186.931.00%701,792
Aug 11, 2025186.40187.14184.53185.08185.08-0.91%831,057
Aug 8, 2025188.83189.09186.32186.78186.78-0.78%720,404
Aug 7, 2025187.04189.37187.04188.24188.240.93%1,001,760
Aug 6, 2025186.72187.70184.57186.50186.500.10%1,283,571
Aug 5, 2025184.18189.50182.96186.31186.311.96%1,919,239
Aug 4, 2025184.00186.18182.26182.72182.72-0.93%1,301,529
Aug 1, 2025187.58188.24181.23184.44184.44-0.99%1,843,814
Jul 31, 2025193.32194.20185.82186.28186.28-5.11%1,582,994
Jul 30, 2025202.07202.07194.45196.31196.31-3.35%1,078,274
Jul 29, 2025199.62203.29198.78203.12203.122.19%533,598
Jul 28, 2025201.35202.24198.64198.77198.77-1.48%588,931
Jul 25, 2025201.24203.11200.41201.75201.750.08%319,705
Jul 24, 2025203.16203.28201.35201.59201.59-0.88%506,371
Jul 23, 2025204.68204.68202.39203.39203.39-0.55%500,527
Jul 22, 2025201.49204.68201.34204.51204.511.85%662,573
Jul 21, 2025203.33205.00200.18200.79200.79-0.91%645,095
Jul 18, 2025202.46203.31201.30202.63202.630.25%474,930
Jul 17, 2025201.93203.08200.72202.13202.130.13%667,503
Jul 16, 2025199.92202.14199.34201.86201.861.19%606,511
Jul 15, 2025201.76201.99198.45199.48199.48-1.22%621,426
Jul 14, 2025202.11203.71201.55201.95201.950.04%678,306
Jul 11, 2025199.96202.78199.96201.86201.86-0.41%513,236
Jul 10, 2025200.69204.23200.52202.70202.701.03%825,067
Jul 9, 2025201.51203.12200.53200.63200.63-0.42%934,961
Jul 8, 2025201.29203.13200.98201.47201.47-0.49%782,309
Jul 7, 2025202.07204.67201.48202.46202.46-0.05%883,960
Jul 3, 2025202.22203.94201.19202.57202.570.28%347,838
Jul 2, 2025202.42203.77199.27202.00202.00-0.63%866,406
Jul 1, 2025203.57206.48201.22203.28203.28-0.11%1,077,763
Jun 30, 2025202.67203.68199.60203.50203.50-0.43%1,316,972