Skip to main content
AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
218.92
-0.46 (-0.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025219.22220.16216.87218.92218.92-0.21%587,194
Feb 20, 2025216.54220.25216.54219.38219.380.83%560,581
Feb 19, 2025217.67218.63216.47217.57217.57-0.20%345,309
Feb 18, 2025217.34219.28215.89218.01218.01-0.16%931,104
Feb 14, 2025220.62221.86217.91218.35218.35-0.80%741,056
Feb 13, 2025219.22220.65218.24220.10220.101.06%401,473
Feb 12, 2025215.10219.11214.94217.80217.80-0.51%405,752
Feb 11, 2025217.06219.14217.06218.92218.92-0.16%500,774
Feb 10, 2025219.93219.93216.32219.26219.26-0.41%1,006,621
Feb 7, 2025222.46223.71219.41220.16220.16-0.73%638,940
Feb 6, 2025222.94222.94217.45221.78221.78-1.11%1,381,383
Feb 5, 2025221.92225.58220.91224.28224.281.60%578,268
Feb 4, 2025218.30221.58216.59220.75220.750.20%678,282
Feb 3, 2025219.54222.23217.10220.31220.31-0.54%778,784
Jan 31, 2025218.84222.56218.29221.51221.510.74%1,062,142
Jan 30, 2025217.32220.62216.88219.88219.882.29%664,416
Jan 29, 2025219.06219.99214.43214.95214.95-2.01%671,241
Jan 28, 2025219.37221.46218.25219.35219.35-0.45%761,631
Jan 27, 2025215.38220.68215.38220.35220.352.61%458,227
Jan 24, 2025212.50215.65211.23214.75214.750.44%487,515
Jan 23, 2025214.53214.91211.24213.80213.80-0.28%592,749
Jan 22, 2025217.71217.71214.01214.41214.41-2.20%438,228
Jan 21, 2025218.55221.09217.64219.24219.240.50%568,621
Jan 17, 2025218.37218.84217.25218.14218.140.11%553,917
Jan 16, 2025217.92218.25215.31217.90217.900.36%453,212
Jan 15, 2025223.08223.56216.55217.11217.11-0.50%824,167
Jan 14, 2025215.35218.61214.80218.21218.211.13%617,773
Jan 13, 2025211.01216.42210.29215.78215.782.38%583,318
Jan 10, 2025212.00214.57210.35210.77210.77-0.75%857,433
Jan 8, 2025211.72212.57209.33212.37212.370.54%473,032
Jan 7, 2025214.28215.17210.28211.23211.23-0.73%453,608
Jan 6, 2025221.00221.00212.18212.78212.78-2.92%540,414
Jan 3, 2025217.01219.37216.25219.17219.170.97%474,311
Jan 2, 2025219.61220.13216.41217.07217.07-1.32%409,252
Dec 31, 2024220.16220.79217.83219.97219.970.08%557,948
Dec 30, 2024220.21220.31217.28219.79218.10-0.63%314,695
Dec 27, 2024221.19223.74220.36221.18219.48-0.95%362,533
Dec 26, 2024223.28223.60222.29223.31221.600.01%584,167
Dec 24, 2024221.65223.54221.24223.28221.570.73%255,403
Dec 23, 2024220.59222.38220.03221.67219.97-0.23%602,317
Dec 20, 2024217.02224.12216.83222.17220.472.31%2,120,902
Dec 19, 2024220.94222.82216.52217.16215.50-1.21%757,831
Dec 18, 2024226.28228.58219.66219.83218.14-3.13%890,652
Dec 17, 2024228.30229.38225.52226.94225.20-0.25%761,410
Dec 16, 2024226.89230.23225.62227.50225.760.48%464,624
Dec 13, 2024227.85228.26225.70226.42224.68-0.66%331,109
Dec 12, 2024226.36231.21225.70227.93226.180.78%475,531
Dec 11, 2024225.87227.76224.81226.16224.430.49%717,697
Dec 10, 2024227.54228.85223.60225.05223.32-0.85%620,086
Dec 9, 2024226.39227.57224.56226.99225.250.19%621,658
Dec 6, 2024227.30227.55225.78226.55224.810.07%383,291
Dec 5, 2024226.11227.46225.50226.40224.66-0.61%342,915
Dec 4, 2024228.56228.60227.06227.80226.05-0.27%444,526
Dec 3, 2024230.88231.17228.22228.42226.67-1.03%447,064
Dec 2, 2024234.09234.54230.07230.80229.03-1.93%652,793
Nov 29, 2024238.22239.18235.16235.35233.55-1.03%616,785
Nov 27, 2024237.26239.29236.73237.81235.991.03%532,316
Nov 26, 2024233.45236.49233.04235.39233.591.07%730,058
Nov 25, 2024233.49236.16231.68232.90231.110.41%977,660
Nov 22, 2024230.41233.52229.54231.94230.160.57%333,857
Nov 21, 2024229.12232.01227.88230.63228.861.09%453,417
Nov 20, 2024228.12229.97226.28228.14226.39-0.54%429,909
Nov 19, 2024228.30229.76226.69229.38227.620.07%486,142
Nov 18, 2024228.57230.74228.27229.22227.46-0.08%549,097
Nov 15, 2024227.00230.10225.87229.41227.650.65%645,903
Nov 14, 2024231.81234.77227.46227.93226.18-2.22%640,158
Nov 13, 2024232.23234.12232.23233.11231.321.26%511,820
Nov 12, 2024231.28232.50230.00230.21228.45-0.86%423,552
Nov 11, 2024233.75235.08232.05232.21230.43-0.66%586,514
Nov 8, 2024229.46235.44228.81233.75231.962.50%782,641
Nov 7, 2024225.02228.74224.29228.04226.291.38%654,781
Nov 6, 2024231.02231.02223.04224.93223.21-0.64%854,848
Nov 5, 2024220.51226.44218.58226.38224.643.61%771,731
Nov 4, 2024217.01219.04216.28218.50216.821.03%624,571
Nov 1, 2024220.91223.00216.19216.28214.62-2.41%893,726
Oct 31, 2024225.26226.11220.61221.61219.91-2.70%1,658,825
Oct 30, 2024227.50229.07225.77227.76226.010.06%654,382
Oct 29, 2024228.44229.54226.16227.62225.87-0.52%653,212
Oct 28, 2024227.71229.17227.12228.80227.051.08%648,720
Oct 25, 2024229.85230.00226.07226.35224.61-1.49%658,933
Oct 24, 2024230.85231.38228.70229.77228.010.10%649,982
Oct 23, 2024224.80230.31224.80229.54227.782.14%708,794
Oct 22, 2024223.79225.78223.75224.72223.000.25%455,320
Oct 21, 2024226.31226.54222.90224.15222.43-1.32%606,814
Oct 18, 2024226.03227.72225.33227.14225.400.74%533,150
Oct 17, 2024225.77226.14223.44225.47223.74-0.10%571,024
Oct 16, 2024224.34225.95223.58225.69223.960.92%576,637
Oct 15, 2024222.88226.24222.30223.64221.930.91%773,459
Oct 14, 2024219.62222.32218.49221.63219.930.92%539,244
Oct 11, 2024218.26219.91217.15219.62217.941.25%444,097
Oct 10, 2024217.94219.66216.09216.90215.24-0.72%548,195
Oct 9, 2024218.97218.97216.27218.47216.80-0.01%494,153
Oct 8, 2024219.41219.72216.71218.50216.820.23%473,140
Oct 7, 2024219.71219.71216.93218.00216.33-1.37%536,384
Oct 4, 2024219.39221.56218.15221.02219.330.14%367,107
Oct 3, 2024223.10223.32220.26220.70219.01-1.08%362,680
Oct 2, 2024220.69223.33220.07223.10221.390.41%1,149,511
Oct 1, 2024225.23226.25221.57222.19220.49-1.36%908,089
Sep 30, 2024223.00225.53221.96225.25223.520.01%1,205,011
Sep 27, 2024227.59228.01224.99225.23221.83-0.57%931,703