Skip to main content
AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
207.01
+0.49 (0.24%)
Jun 20, 2025, 4:00 PM - Market closed

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025207.21208.70205.72207.01207.010.24%1,264,783
Jun 18, 2025206.69208.13205.74206.52206.520.11%883,320
Jun 17, 2025207.15207.82205.03206.30206.30-0.44%681,319
Jun 16, 2025208.11209.39206.74207.22207.220.50%733,336
Jun 13, 2025207.09208.78204.42206.18206.18-1.27%664,873
Jun 12, 2025206.66209.35206.60208.83208.831.11%587,682
Jun 11, 2025207.67209.12205.70206.54206.54-0.69%836,193
Jun 10, 2025207.86209.51206.54207.97207.970.51%1,124,970
Jun 9, 2025202.93208.43202.84206.92206.921.86%1,150,367
Jun 6, 2025204.39205.43202.08203.15203.150.09%597,424
Jun 5, 2025204.39205.90202.66202.97202.97-0.80%875,309
Jun 4, 2025203.52205.57201.17204.61204.610.32%943,313
Jun 3, 2025205.98206.89201.19203.96203.96-1.54%1,001,121
Jun 2, 2025205.69207.21203.21207.15207.150.18%545,088
May 30, 2025205.80207.29204.33206.77206.770.36%2,083,709
May 29, 2025202.86206.21201.13206.02206.022.00%856,343
May 28, 2025201.94202.93200.89201.98201.980.26%752,030
May 27, 2025200.35202.13198.02201.46201.461.73%857,392
May 23, 2025199.40199.41196.82198.03198.03-0.92%882,094
May 22, 2025202.02202.02198.41199.86199.86-0.93%902,767
May 21, 2025206.89207.49201.73201.74201.74-3.28%626,445
May 20, 2025207.48209.21206.95208.59208.59-0.01%603,373
May 19, 2025205.90208.72205.47208.62208.620.25%849,065
May 16, 2025206.59208.37204.98208.10208.101.23%806,900
May 15, 2025202.68205.79202.18205.58205.581.97%1,029,654
May 14, 2025203.59204.19200.68201.60201.60-1.51%858,393
May 13, 2025208.72208.72203.94204.70204.70-1.86%794,844
May 12, 2025207.54209.27207.15208.59208.591.49%672,598
May 9, 2025205.19206.30203.59205.53205.530.53%522,050
May 8, 2025208.21208.40204.15204.45204.45-1.65%744,883
May 7, 2025207.90209.67207.01207.89207.890.01%1,011,970
May 6, 2025208.01209.23206.98207.87207.87-1.02%590,584
May 5, 2025210.63211.65208.96210.02210.02-1.03%709,010
May 2, 2025212.46213.34210.38212.20212.201.53%780,184
May 1, 2025209.00212.38205.06209.00209.00-0.47%1,195,204
Apr 30, 2025206.87210.90204.19209.98209.981.35%1,114,410
Apr 29, 2025207.37208.21204.99207.18207.18-0.30%714,451
Apr 28, 2025206.00208.29205.51207.80207.800.99%510,380
Apr 25, 2025207.17207.17204.23205.76205.76-0.47%642,824
Apr 24, 2025206.22208.63205.08206.73206.730.15%536,267
Apr 23, 2025208.49210.26205.32206.42206.42-0.01%613,471
Apr 22, 2025205.10207.22203.84206.44206.442.30%626,240
Apr 21, 2025201.42202.81198.94201.79201.79-0.78%641,373
Apr 17, 2025200.67205.00200.67203.38203.381.66%1,172,920
Apr 16, 2025200.79203.08198.89200.06200.06-0.22%1,028,623
Apr 15, 2025201.63202.35199.90200.50200.50-0.21%1,384,834
Apr 14, 2025195.59201.78194.07200.92200.924.10%1,034,260
Apr 11, 2025192.00194.00188.09193.00193.00-0.30%1,234,629
Apr 10, 2025198.08200.39188.40193.59193.59-3.39%1,300,718
Apr 9, 2025183.43201.82180.40200.39200.397.03%1,695,129