AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
181.94
+0.07 (0.04%)
Nov 28, 2025, 1:00 PM EST - Market closed
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 182.00 | 182.59 | 181.05 | 181.94 | 181.94 | 0.04% | 436,845 |
| Nov 26, 2025 | 181.00 | 182.86 | 180.08 | 181.87 | 181.87 | 0.13% | 606,643 |
| Nov 25, 2025 | 182.80 | 183.60 | 181.57 | 181.64 | 181.64 | 0.68% | 818,936 |
| Nov 24, 2025 | 180.19 | 180.97 | 178.68 | 180.41 | 180.41 | -0.15% | 1,812,684 |
| Nov 21, 2025 | 177.84 | 181.57 | 177.84 | 180.68 | 180.68 | 2.06% | 1,276,040 |
| Nov 20, 2025 | 178.27 | 179.38 | 176.69 | 177.04 | 177.04 | 0.04% | 1,263,341 |
| Nov 19, 2025 | 177.85 | 178.23 | 176.30 | 176.97 | 176.97 | -0.25% | 824,536 |
| Nov 18, 2025 | 177.38 | 178.25 | 176.01 | 177.41 | 177.41 | -0.06% | 744,223 |
| Nov 17, 2025 | 178.76 | 179.22 | 176.88 | 177.51 | 177.51 | -0.11% | 1,209,209 |
| Nov 14, 2025 | 178.09 | 178.73 | 176.41 | 177.70 | 177.70 | 0.41% | 836,793 |
| Nov 13, 2025 | 176.58 | 178.34 | 176.33 | 176.98 | 176.98 | -0.60% | 1,435,504 |
| Nov 12, 2025 | 177.54 | 179.09 | 177.46 | 178.05 | 178.05 | -0.44% | 1,120,332 |
| Nov 11, 2025 | 177.86 | 179.15 | 177.30 | 178.84 | 178.84 | 1.18% | 823,266 |
| Nov 10, 2025 | 177.65 | 177.65 | 174.72 | 176.75 | 176.75 | -0.36% | 741,680 |
| Nov 7, 2025 | 175.91 | 177.67 | 175.23 | 177.38 | 177.38 | 1.22% | 910,853 |
| Nov 6, 2025 | 177.39 | 178.99 | 175.03 | 175.24 | 175.24 | -1.41% | 910,639 |
| Nov 5, 2025 | 176.57 | 178.32 | 175.31 | 177.74 | 177.74 | 0.95% | 1,021,190 |
| Nov 4, 2025 | 175.31 | 176.15 | 172.95 | 176.06 | 176.06 | 0.39% | 1,283,270 |
| Nov 3, 2025 | 172.00 | 175.71 | 171.27 | 175.37 | 175.37 | 0.83% | 1,255,956 |
| Oct 31, 2025 | 174.35 | 176.70 | 173.32 | 173.92 | 173.92 | -0.45% | 1,273,490 |
| Oct 30, 2025 | 171.50 | 175.43 | 166.73 | 174.71 | 174.71 | -0.90% | 1,574,400 |
| Oct 29, 2025 | 182.39 | 182.39 | 175.60 | 176.29 | 176.29 | -4.25% | 1,636,829 |
| Oct 28, 2025 | 187.85 | 187.85 | 183.78 | 184.12 | 184.12 | -2.26% | 587,123 |
| Oct 27, 2025 | 188.88 | 189.53 | 186.42 | 188.37 | 188.37 | -0.56% | 670,256 |
| Oct 24, 2025 | 189.51 | 190.82 | 188.85 | 189.43 | 189.43 | 0.21% | 642,676 |
| Oct 23, 2025 | 189.28 | 190.03 | 187.20 | 189.04 | 189.04 | -0.15% | 560,350 |
| Oct 22, 2025 | 188.12 | 190.44 | 186.31 | 189.32 | 189.32 | 1.18% | 866,619 |
| Oct 21, 2025 | 187.47 | 189.34 | 186.71 | 187.12 | 187.12 | 0.04% | 864,238 |
| Oct 20, 2025 | 188.01 | 189.11 | 186.78 | 187.05 | 187.05 | 0.02% | 502,170 |
| Oct 17, 2025 | 184.52 | 187.06 | 184.38 | 187.02 | 187.02 | 1.39% | 762,790 |
| Oct 16, 2025 | 184.15 | 185.77 | 183.11 | 184.46 | 184.46 | 0.25% | 993,649 |
| Oct 15, 2025 | 185.53 | 187.27 | 183.28 | 184.00 | 184.00 | -0.77% | 889,712 |
| Oct 14, 2025 | 184.68 | 185.97 | 183.75 | 185.42 | 185.42 | 0.40% | 606,688 |
| Oct 13, 2025 | 184.28 | 185.53 | 183.82 | 184.68 | 184.68 | 0.08% | 490,094 |
| Oct 10, 2025 | 186.94 | 187.20 | 183.66 | 184.53 | 184.53 | -0.71% | 742,330 |
| Oct 9, 2025 | 187.05 | 187.52 | 185.00 | 185.85 | 185.85 | -0.31% | 403,688 |
| Oct 8, 2025 | 186.45 | 187.45 | 185.74 | 186.42 | 186.42 | -0.59% | 583,565 |
| Oct 7, 2025 | 187.99 | 189.76 | 186.43 | 187.52 | 187.52 | -0.03% | 722,471 |
| Oct 6, 2025 | 191.00 | 191.02 | 187.34 | 187.58 | 187.58 | -1.63% | 964,121 |
| Oct 3, 2025 | 190.40 | 192.63 | 190.25 | 190.69 | 190.69 | 0.31% | 519,146 |
| Oct 2, 2025 | 190.85 | 191.46 | 189.24 | 190.10 | 190.10 | -0.66% | 555,529 |
| Oct 1, 2025 | 192.43 | 193.81 | 191.25 | 191.37 | 191.37 | -0.93% | 792,360 |
| Sep 30, 2025 | 191.82 | 193.31 | 190.08 | 193.17 | 193.17 | -0.20% | 944,097 |
| Sep 29, 2025 | 193.74 | 194.88 | 192.77 | 193.56 | 191.81 | -0.67% | 787,999 |
| Sep 26, 2025 | 192.23 | 195.30 | 192.23 | 194.86 | 193.10 | 1.72% | 695,828 |
| Sep 25, 2025 | 192.50 | 193.92 | 191.00 | 191.57 | 189.84 | -0.62% | 925,978 |
| Sep 24, 2025 | 194.40 | 194.47 | 192.35 | 192.77 | 191.03 | -0.84% | 1,193,202 |
| Sep 23, 2025 | 192.85 | 194.68 | 192.42 | 194.40 | 192.64 | 0.72% | 792,466 |
| Sep 22, 2025 | 193.51 | 193.95 | 191.68 | 193.01 | 191.26 | 0.03% | 1,079,562 |
| Sep 19, 2025 | 193.37 | 195.13 | 192.73 | 192.96 | 191.22 | -0.35% | 1,878,914 |