AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	193.94	195.10	192.00	194.35	194.35	0.20%	1,012,089
Jul 2, 2026	190.60	193.99	190.52	193.96	193.96	1.85%	656,361
Jul 1, 2026	189.76	193.09	189.51	190.43	190.43	0.92%	916,403
Jun 30, 2026	188.53	190.59	187.00	188.69	188.69	-1.14%	1,237,443
Jun 29, 2026	189.50	192.74	189.25	192.64	190.86	1.33%	1,074,488
Jun 26, 2026	187.48	190.30	186.75	190.12	188.36	2.14%	1,437,257
Jun 25, 2026	184.90	187.50	184.50	186.13	184.41	1.38%	898,107
Jun 24, 2026	182.74	184.32	181.30	183.60	181.90	0.75%	1,113,315
Jun 23, 2026	181.32	182.47	180.18	182.24	180.56	1.31%	1,511,795
Jun 22, 2026	177.18	180.70	176.13	179.89	178.23	1.45%	1,364,109
Jun 18, 2026	181.25	182.24	177.19	177.32	175.68	-1.29%	2,821,975
Jun 17, 2026	184.65	185.12	179.08	179.63	177.97	-2.76%	1,264,590
Jun 16, 2026	185.87	186.79	183.92	184.73	183.02	0.14%	899,935
Jun 15, 2026	186.60	187.16	183.69	184.48	182.78	-1.36%	1,146,378
Jun 12, 2026	184.78	187.05	184.78	187.03	185.30	1.45%	1,077,126
Jun 11, 2026	186.66	187.86	184.12	184.36	182.66	-1.20%	875,232
Jun 10, 2026	187.92	188.68	185.59	186.59	184.87	-0.14%	1,232,571
Jun 9, 2026	187.24	188.97	185.43	186.85	185.12	-0.41%	1,293,924
Jun 8, 2026	190.33	190.39	186.70	187.61	185.88	-1.11%	1,687,014
Jun 5, 2026	188.77	190.89	188.35	189.72	187.97	0.28%	874,657
Jun 4, 2026	185.63	189.30	184.53	189.19	187.44	3.28%	1,693,427
Jun 3, 2026	182.88	184.75	182.27	183.19	181.50	-0.10%	758,188
Jun 2, 2026	182.62	183.57	181.48	183.38	181.69	0.28%	896,103
Jun 1, 2026	183.52	185.96	182.58	182.87	181.18	0.20%	1,276,609
May 29, 2026	183.60	183.81	181.25	182.51	180.82	-1.26%	1,769,118
May 28, 2026	185.25	186.40	184.75	184.83	183.12	-0.75%	799,541
May 27, 2026	186.14	188.09	185.66	186.23	184.51	0.62%	876,952
May 26, 2026	185.63	187.20	185.08	185.09	183.38	-0.30%	1,027,491
May 22, 2026	185.12	186.62	183.58	185.65	183.93	0.84%	1,311,866
May 21, 2026	185.05	185.84	180.50	184.11	182.41	-1.38%	2,509,768
May 20, 2026	186.17	187.38	185.17	186.69	184.96	0.85%	915,838
May 19, 2026	184.59	186.11	183.24	185.11	183.40	-0.08%	858,269
May 18, 2026	181.27	185.41	181.27	185.25	183.54	2.44%	599,637
May 15, 2026	183.82	184.64	180.35	180.84	179.17	-1.47%	997,299
May 14, 2026	187.18	187.58	183.19	183.54	181.84	-1.57%	1,172,982
May 13, 2026	186.23	186.84	184.79	186.46	184.74	-0.30%	948,602
May 12, 2026	188.01	188.01	185.21	187.02	185.29	-0.13%	845,203
May 11, 2026	184.96	187.38	184.63	187.27	185.54	1.73%	714,919
May 8, 2026	186.07	186.07	183.26	184.08	182.38	-0.92%	2,001,230
May 7, 2026	186.07	186.99	185.10	185.79	184.07	-0.35%	1,560,163
May 6, 2026	185.68	187.92	185.05	186.44	184.72	0.64%	937,219
May 5, 2026	182.56	186.48	182.01	185.25	183.54	1.54%	747,673
May 4, 2026	182.76	185.06	182.01	182.44	180.75	-0.55%	651,691
May 1, 2026	183.01	185.21	182.19	183.45	181.75	0.25%	744,694
Apr 30, 2026	185.17	186.10	181.93	183.00	181.31	-0.74%	1,436,625
Apr 29, 2026	183.85	186.20	182.67	184.37	182.67	0.47%	1,692,994
Apr 28, 2026	177.85	183.78	176.62	183.50	181.80	5.29%	1,683,768
Apr 27, 2026	172.40	174.69	172.16	174.28	172.67	1.10%	1,310,417
Apr 24, 2026	173.14	173.90	172.02	172.38	170.79	-0.56%	623,363
Apr 23, 2026	171.94	173.70	170.63	173.35	171.75	1.19%	605,550