AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
188.24
+1.74 (0.93%)
Aug 7, 2025, 4:00 PM - Market closed

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025187.04189.37187.04188.24188.240.93%1,001,760
Aug 6, 2025186.72187.70184.57186.50186.500.10%1,283,571
Aug 5, 2025184.18189.50182.96186.31186.311.96%1,919,239
Aug 4, 2025184.00186.18182.26182.72182.72-0.93%1,301,529
Aug 1, 2025187.58188.24181.23184.44184.44-0.99%1,843,814
Jul 31, 2025193.32194.20185.82186.28186.28-5.11%1,582,994
Jul 30, 2025202.07202.07194.45196.31196.31-3.35%1,078,274
Jul 29, 2025199.62203.29198.78203.12203.122.19%533,598
Jul 28, 2025201.35202.24198.64198.77198.77-1.48%588,931
Jul 25, 2025201.24203.11200.41201.75201.750.08%319,705
Jul 24, 2025203.16203.28201.35201.59201.59-0.88%506,371
Jul 23, 2025204.68204.68202.39203.39203.39-0.55%500,527
Jul 22, 2025201.49204.68201.34204.51204.511.85%662,573
Jul 21, 2025203.33205.00200.18200.79200.79-0.91%645,095
Jul 18, 2025202.46203.31201.30202.63202.630.25%474,930
Jul 17, 2025201.93203.08200.72202.13202.130.13%667,503
Jul 16, 2025199.92202.14199.34201.86201.861.19%606,511
Jul 15, 2025201.76201.99198.45199.48199.48-1.22%621,426
Jul 14, 2025202.11203.71201.55201.95201.950.04%678,306
Jul 11, 2025199.96202.78199.96201.86201.86-0.41%513,236
Jul 10, 2025200.69204.23200.52202.70202.701.03%825,067
Jul 9, 2025201.51203.12200.53200.63200.63-0.42%934,961
Jul 8, 2025201.29203.13200.98201.47201.47-0.49%782,309
Jul 7, 2025202.07204.67201.48202.46202.46-0.05%883,960
Jul 3, 2025202.22203.94201.19202.57202.570.28%347,838
Jul 2, 2025202.42203.77199.27202.00202.00-0.63%866,406
Jul 1, 2025203.57206.48201.22203.28203.28-0.11%1,077,763
Jun 30, 2025202.67203.68199.60203.50203.50-0.43%1,316,972
Jun 27, 2025204.64206.62203.54204.38202.640.12%1,483,655
Jun 26, 2025201.88204.79201.19204.13202.391.45%990,062
Jun 25, 2025203.50204.65201.01201.22199.50-2.38%1,483,909
Jun 24, 2025207.92208.75205.50206.13204.37-0.74%1,351,876
Jun 23, 2025207.55209.86205.14207.67205.900.32%975,889
Jun 20, 2025207.21208.70205.72207.01205.250.24%1,264,783
Jun 18, 2025206.69208.13205.74206.52204.760.11%883,320
Jun 17, 2025207.15207.82205.03206.30204.54-0.44%681,319
Jun 16, 2025208.11209.39206.74207.22205.450.50%733,336
Jun 13, 2025207.09208.78204.42206.18204.42-1.27%664,873
Jun 12, 2025206.66209.35206.60208.83207.051.11%587,682
Jun 11, 2025207.67209.12205.70206.54204.78-0.69%836,193
Jun 10, 2025207.86209.51206.54207.97206.200.51%1,124,970
Jun 9, 2025202.93208.43202.84206.92205.161.86%1,150,367
Jun 6, 2025204.39205.43202.08203.15201.420.09%597,424
Jun 5, 2025204.39205.90202.66202.97201.24-0.80%875,309
Jun 4, 2025203.52205.57201.17204.61202.870.32%943,313
Jun 3, 2025205.98206.89201.19203.96202.22-1.54%1,001,121
Jun 2, 2025205.69207.21203.21207.15205.380.18%545,088
May 30, 2025205.80207.29204.33206.77205.010.36%2,083,709
May 29, 2025202.86206.21201.13206.02204.262.00%856,343
May 28, 2025201.94202.93200.89201.98200.260.26%752,030