AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
213.58
+0.44 (0.21%)
At close: Mar 28, 2025, 4:00 PM
212.43
-1.15 (-0.54%)
After-hours: Mar 28, 2025, 7:49 PM EDT
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 214.70 | 214.99 | 211.59 | 213.58 | 213.58 | 0.21% | 452,405 |
| Mar 27, 2025 | 214.75 | 217.32 | 212.61 | 213.14 | 213.14 | -0.44% | 659,421 |
| Mar 26, 2025 | 213.90 | 214.77 | 212.48 | 214.09 | 214.09 | 0.67% | 712,787 |
| Mar 25, 2025 | 214.47 | 216.88 | 210.64 | 212.66 | 212.66 | -0.79% | 816,482 |
| Mar 24, 2025 | 211.12 | 214.64 | 209.49 | 214.36 | 214.36 | 2.29% | 512,708 |
| Mar 21, 2025 | 210.28 | 211.16 | 207.95 | 209.56 | 209.56 | -0.92% | 1,487,153 |
| Mar 20, 2025 | 211.35 | 212.23 | 209.40 | 211.50 | 211.50 | 0.31% | 627,563 |
| Mar 19, 2025 | 210.29 | 212.33 | 208.81 | 210.84 | 210.84 | 0.28% | 609,847 |
| Mar 18, 2025 | 211.50 | 212.34 | 209.15 | 210.25 | 210.25 | -0.71% | 856,775 |
| Mar 17, 2025 | 209.47 | 212.70 | 209.21 | 211.75 | 211.75 | 1.01% | 932,921 |
| Mar 14, 2025 | 208.67 | 209.74 | 206.81 | 209.63 | 209.63 | 0.85% | 995,726 |
| Mar 13, 2025 | 210.04 | 212.23 | 207.04 | 207.86 | 207.86 | -1.04% | 652,534 |
| Mar 12, 2025 | 212.49 | 213.83 | 209.58 | 210.04 | 210.04 | -1.36% | 643,091 |
| Mar 11, 2025 | 216.56 | 217.36 | 211.51 | 212.94 | 212.94 | -1.59% | 593,458 |
| Mar 10, 2025 | 218.85 | 222.38 | 216.01 | 216.37 | 216.37 | -0.95% | 783,686 |
| Mar 7, 2025 | 218.57 | 221.61 | 217.28 | 218.45 | 218.45 | -0.02% | 548,027 |
| Mar 6, 2025 | 222.33 | 223.25 | 216.96 | 218.50 | 218.50 | -2.66% | 612,466 |
| Mar 5, 2025 | 220.35 | 225.15 | 220.01 | 224.47 | 224.47 | 0.66% | 807,816 |
| Mar 4, 2025 | 228.99 | 230.21 | 222.98 | 222.99 | 222.99 | -2.23% | 892,861 |
| Mar 3, 2025 | 226.08 | 228.99 | 224.83 | 228.08 | 228.08 | 0.84% | 432,040 |
| Feb 28, 2025 | 224.64 | 227.50 | 223.53 | 226.18 | 226.18 | 1.42% | 1,009,695 |
| Feb 27, 2025 | 221.00 | 224.40 | 221.00 | 223.02 | 223.02 | 0.65% | 602,490 |
| Feb 26, 2025 | 223.62 | 223.83 | 220.87 | 221.58 | 221.58 | -0.91% | 364,117 |
| Feb 25, 2025 | 221.29 | 224.68 | 221.29 | 223.62 | 223.62 | 1.20% | 459,449 |
| Feb 24, 2025 | 219.52 | 222.33 | 218.71 | 220.97 | 220.97 | 0.94% | 662,011 |
| Feb 21, 2025 | 219.22 | 220.16 | 216.87 | 218.92 | 218.92 | -0.21% | 587,194 |
| Feb 20, 2025 | 216.54 | 220.25 | 216.54 | 219.38 | 219.38 | 0.83% | 560,581 |
| Feb 19, 2025 | 217.67 | 218.63 | 216.47 | 217.57 | 217.57 | -0.20% | 345,309 |
| Feb 18, 2025 | 217.34 | 219.28 | 215.89 | 218.01 | 218.01 | -0.16% | 931,104 |
| Feb 14, 2025 | 220.62 | 221.86 | 217.91 | 218.35 | 218.35 | -0.80% | 741,056 |
| Feb 13, 2025 | 219.22 | 220.65 | 218.24 | 220.10 | 220.10 | 1.06% | 401,473 |
| Feb 12, 2025 | 215.10 | 219.11 | 214.94 | 217.80 | 217.80 | -0.51% | 405,752 |
| Feb 11, 2025 | 217.06 | 219.14 | 217.06 | 218.92 | 218.92 | -0.16% | 500,774 |
| Feb 10, 2025 | 219.93 | 219.93 | 216.32 | 219.26 | 219.26 | -0.41% | 1,006,621 |
| Feb 7, 2025 | 222.46 | 223.71 | 219.41 | 220.16 | 220.16 | -0.73% | 638,940 |
| Feb 6, 2025 | 222.94 | 222.94 | 217.45 | 221.78 | 221.78 | -1.11% | 1,381,383 |
| Feb 5, 2025 | 221.92 | 225.58 | 220.91 | 224.28 | 224.28 | 1.60% | 578,268 |
| Feb 4, 2025 | 218.30 | 221.58 | 216.59 | 220.75 | 220.75 | 0.20% | 678,282 |
| Feb 3, 2025 | 219.54 | 222.23 | 217.10 | 220.31 | 220.31 | -0.54% | 778,784 |
| Jan 31, 2025 | 218.84 | 222.56 | 218.29 | 221.51 | 221.51 | 0.74% | 1,062,142 |
| Jan 30, 2025 | 217.32 | 220.62 | 216.88 | 219.88 | 219.88 | 2.29% | 664,416 |
| Jan 29, 2025 | 219.06 | 219.99 | 214.43 | 214.95 | 214.95 | -2.01% | 671,241 |
| Jan 28, 2025 | 219.37 | 221.46 | 218.25 | 219.35 | 219.35 | -0.45% | 761,631 |
| Jan 27, 2025 | 215.38 | 220.68 | 215.38 | 220.35 | 220.35 | 2.61% | 458,227 |
| Jan 24, 2025 | 212.50 | 215.65 | 211.23 | 214.75 | 214.75 | 0.44% | 487,515 |
| Jan 23, 2025 | 214.53 | 214.91 | 211.24 | 213.80 | 213.80 | -0.28% | 592,749 |
| Jan 22, 2025 | 217.71 | 217.71 | 214.01 | 214.41 | 214.41 | -2.20% | 438,228 |
| Jan 21, 2025 | 218.55 | 221.09 | 217.64 | 219.24 | 219.24 | 0.50% | 568,621 |
| Jan 17, 2025 | 218.37 | 218.84 | 217.25 | 218.14 | 218.14 | 0.11% | 553,917 |
| Jan 16, 2025 | 217.92 | 218.25 | 215.31 | 217.90 | 217.90 | 0.36% | 453,212 |