AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
195.15
-1.68 (-0.85%)
Sep 12, 2025, 4:00 PM EDT - Market closed
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 196.96 | 198.29 | 195.12 | 195.15 | 195.15 | -0.85% | 545,751 |
| Sep 11, 2025 | 194.14 | 197.31 | 193.32 | 196.83 | 196.83 | 2.18% | 656,710 |
| Sep 10, 2025 | 194.48 | 196.10 | 192.30 | 192.64 | 192.64 | -1.33% | 852,516 |
| Sep 9, 2025 | 194.00 | 195.33 | 193.50 | 195.24 | 195.24 | 0.40% | 675,075 |
| Sep 8, 2025 | 193.45 | 194.70 | 192.79 | 194.47 | 194.47 | -0.48% | 604,582 |
| Sep 5, 2025 | 193.93 | 196.85 | 193.89 | 195.41 | 195.41 | 1.40% | 600,397 |
| Sep 4, 2025 | 192.05 | 193.10 | 191.06 | 192.72 | 192.72 | 0.86% | 672,593 |
| Sep 3, 2025 | 188.19 | 191.09 | 188.19 | 191.07 | 191.07 | 1.08% | 696,149 |
| Sep 2, 2025 | 194.92 | 194.92 | 188.48 | 189.02 | 189.02 | -3.49% | 877,368 |
| Aug 29, 2025 | 193.86 | 196.46 | 193.61 | 195.85 | 195.85 | 0.64% | 886,025 |
| Aug 28, 2025 | 194.43 | 194.72 | 192.62 | 194.61 | 194.61 | 0.25% | 894,956 |
| Aug 27, 2025 | 192.04 | 194.27 | 191.94 | 194.12 | 194.12 | 1.10% | 613,517 |
| Aug 26, 2025 | 192.54 | 193.69 | 191.79 | 192.01 | 192.01 | -0.14% | 1,353,383 |
| Aug 25, 2025 | 193.18 | 194.27 | 191.11 | 192.27 | 192.27 | -0.70% | 582,805 |
| Aug 22, 2025 | 191.90 | 195.06 | 191.71 | 193.62 | 193.62 | 1.68% | 1,211,695 |
| Aug 21, 2025 | 189.14 | 191.78 | 189.14 | 190.43 | 190.43 | -0.10% | 681,012 |
| Aug 20, 2025 | 192.14 | 193.90 | 190.51 | 190.62 | 190.62 | -0.43% | 843,371 |
| Aug 19, 2025 | 188.86 | 192.69 | 188.73 | 191.45 | 191.45 | 1.70% | 1,436,251 |
| Aug 18, 2025 | 190.30 | 190.64 | 188.05 | 188.25 | 188.25 | -1.22% | 690,205 |
| Aug 15, 2025 | 189.29 | 190.67 | 188.45 | 190.58 | 190.58 | 0.67% | 767,538 |
| Aug 14, 2025 | 188.39 | 189.92 | 187.29 | 189.32 | 189.32 | -0.91% | 1,030,232 |
| Aug 13, 2025 | 188.80 | 191.54 | 186.77 | 191.06 | 191.06 | 2.21% | 826,324 |
| Aug 12, 2025 | 185.36 | 187.03 | 184.29 | 186.93 | 186.93 | 1.00% | 701,792 |
| Aug 11, 2025 | 186.40 | 187.14 | 184.53 | 185.08 | 185.08 | -0.91% | 831,057 |
| Aug 8, 2025 | 188.83 | 189.09 | 186.32 | 186.78 | 186.78 | -0.78% | 720,404 |
| Aug 7, 2025 | 187.04 | 189.37 | 187.04 | 188.24 | 188.24 | 0.93% | 1,001,760 |
| Aug 6, 2025 | 186.72 | 187.70 | 184.57 | 186.50 | 186.50 | 0.10% | 1,283,571 |
| Aug 5, 2025 | 184.18 | 189.50 | 182.96 | 186.31 | 186.31 | 1.96% | 1,919,239 |
| Aug 4, 2025 | 184.00 | 186.18 | 182.26 | 182.72 | 182.72 | -0.93% | 1,301,529 |
| Aug 1, 2025 | 187.58 | 188.24 | 181.23 | 184.44 | 184.44 | -0.99% | 1,843,814 |
| Jul 31, 2025 | 193.32 | 194.20 | 185.82 | 186.28 | 186.28 | -5.11% | 1,582,994 |
| Jul 30, 2025 | 202.07 | 202.07 | 194.45 | 196.31 | 196.31 | -3.35% | 1,078,274 |
| Jul 29, 2025 | 199.62 | 203.29 | 198.78 | 203.12 | 203.12 | 2.19% | 533,598 |
| Jul 28, 2025 | 201.35 | 202.24 | 198.64 | 198.77 | 198.77 | -1.48% | 588,931 |
| Jul 25, 2025 | 201.24 | 203.11 | 200.41 | 201.75 | 201.75 | 0.08% | 319,705 |
| Jul 24, 2025 | 203.16 | 203.28 | 201.35 | 201.59 | 201.59 | -0.88% | 506,371 |
| Jul 23, 2025 | 204.68 | 204.68 | 202.39 | 203.39 | 203.39 | -0.55% | 500,527 |
| Jul 22, 2025 | 201.49 | 204.68 | 201.34 | 204.51 | 204.51 | 1.85% | 662,573 |
| Jul 21, 2025 | 203.33 | 205.00 | 200.18 | 200.79 | 200.79 | -0.91% | 645,095 |
| Jul 18, 2025 | 202.46 | 203.31 | 201.30 | 202.63 | 202.63 | 0.25% | 474,930 |
| Jul 17, 2025 | 201.93 | 203.08 | 200.72 | 202.13 | 202.13 | 0.13% | 667,503 |
| Jul 16, 2025 | 199.92 | 202.14 | 199.34 | 201.86 | 201.86 | 1.19% | 606,511 |
| Jul 15, 2025 | 201.76 | 201.99 | 198.45 | 199.48 | 199.48 | -1.22% | 621,426 |
| Jul 14, 2025 | 202.11 | 203.71 | 201.55 | 201.95 | 201.95 | 0.04% | 678,306 |
| Jul 11, 2025 | 199.96 | 202.78 | 199.96 | 201.86 | 201.86 | -0.41% | 513,236 |
| Jul 10, 2025 | 200.69 | 204.23 | 200.52 | 202.70 | 202.70 | 1.03% | 825,067 |
| Jul 9, 2025 | 201.51 | 203.12 | 200.53 | 200.63 | 200.63 | -0.42% | 934,961 |
| Jul 8, 2025 | 201.29 | 203.13 | 200.98 | 201.47 | 201.47 | -0.49% | 782,309 |
| Jul 7, 2025 | 202.07 | 204.67 | 201.48 | 202.46 | 202.46 | -0.05% | 883,960 |
| Jul 3, 2025 | 202.22 | 203.94 | 201.19 | 202.57 | 202.57 | 0.28% | 347,838 |