AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
175.37
+1.45 (0.83%)
Nov 3, 2025, 4:00 PM EST - Market closed
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 172.00 | 175.71 | 171.27 | 175.37 | 175.37 | 0.83% | 1,250,652 |
| 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 | 191.82 | -0.67% | 787,999 |
| Sep 26, 2025 | 192.23 | 195.30 | 192.23 | 194.86 | 193.11 | 1.72% | 695,828 |
| Sep 25, 2025 | 192.50 | 193.92 | 191.00 | 191.57 | 189.85 | -0.62% | 925,978 |
| Sep 24, 2025 | 194.40 | 194.47 | 192.35 | 192.77 | 191.04 | -0.84% | 1,193,202 |
| Sep 23, 2025 | 192.85 | 194.68 | 192.42 | 194.40 | 192.66 | 0.72% | 792,466 |
| Sep 22, 2025 | 193.51 | 193.95 | 191.68 | 193.01 | 191.28 | 0.03% | 1,079,562 |
| Sep 19, 2025 | 193.37 | 195.13 | 192.73 | 192.96 | 191.23 | -0.35% | 1,878,914 |
| Sep 18, 2025 | 192.90 | 194.30 | 192.17 | 193.63 | 191.89 | 0.57% | 727,606 |
| Sep 17, 2025 | 192.39 | 195.26 | 191.91 | 192.54 | 190.81 | 0.14% | 781,038 |
| Sep 16, 2025 | 192.51 | 193.64 | 191.90 | 192.28 | 190.55 | -0.29% | 1,051,991 |
| Sep 15, 2025 | 195.21 | 195.71 | 192.67 | 192.84 | 191.11 | -1.18% | 941,823 |
| Sep 12, 2025 | 196.96 | 198.29 | 195.12 | 195.15 | 193.40 | -0.85% | 545,794 |
| Sep 11, 2025 | 194.14 | 197.31 | 193.32 | 196.83 | 195.06 | 2.18% | 656,710 |
| Sep 10, 2025 | 194.48 | 196.10 | 192.30 | 192.64 | 190.91 | -1.33% | 852,516 |
| Sep 9, 2025 | 194.00 | 195.33 | 193.50 | 195.24 | 193.49 | 0.40% | 675,075 |
| Sep 8, 2025 | 193.45 | 194.70 | 192.79 | 194.47 | 192.72 | -0.48% | 604,582 |
| Sep 5, 2025 | 193.93 | 196.85 | 193.89 | 195.41 | 193.66 | 1.40% | 600,397 |
| Sep 4, 2025 | 192.05 | 193.10 | 191.06 | 192.72 | 190.99 | 0.86% | 672,593 |
| Sep 3, 2025 | 188.19 | 191.09 | 188.19 | 191.07 | 189.36 | 1.08% | 696,149 |
| Sep 2, 2025 | 194.92 | 194.92 | 188.48 | 189.02 | 187.32 | -3.49% | 877,368 |
| Aug 29, 2025 | 193.86 | 196.46 | 193.61 | 195.85 | 194.09 | 0.64% | 886,025 |
| Aug 28, 2025 | 194.43 | 194.72 | 192.62 | 194.61 | 192.86 | 0.25% | 894,956 |
| Aug 27, 2025 | 192.04 | 194.27 | 191.94 | 194.12 | 192.38 | 1.10% | 613,517 |
| Aug 26, 2025 | 192.54 | 193.69 | 191.79 | 192.01 | 190.29 | -0.14% | 1,353,383 |
| Aug 25, 2025 | 193.18 | 194.27 | 191.11 | 192.27 | 190.54 | -0.70% | 582,805 |