AvalonBay Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	182.56	186.26	182.01	186.16	-	2.04%	366,767
May 4, 2026	182.76	185.06	182.01	182.44	182.44	-0.55%	651,687
May 1, 2026	183.01	185.21	182.19	183.45	183.45	0.25%	744,554
Apr 30, 2026	185.17	186.10	181.93	183.00	183.00	-0.74%	1,436,591
Apr 29, 2026	183.85	186.20	182.67	184.37	184.37	0.47%	1,668,277
Apr 28, 2026	177.85	183.78	176.62	183.50	183.50	5.29%	1,682,492
Apr 27, 2026	172.40	174.69	172.16	174.28	174.28	1.10%	1,309,915
Apr 24, 2026	173.14	173.90	172.02	172.38	172.38	-0.56%	620,688
Apr 23, 2026	171.94	173.70	170.63	173.35	173.35	1.19%	605,546
Apr 22, 2026	172.75	174.11	170.15	171.31	171.31	-0.48%	625,809
Apr 21, 2026	176.01	176.25	172.13	172.14	172.14	-2.39%	690,400
Apr 20, 2026	173.05	176.37	172.76	176.36	176.36	1.42%	748,410
Apr 17, 2026	170.23	174.79	169.78	173.89	173.89	2.51%	998,758
Apr 16, 2026	171.37	172.33	168.93	169.63	169.63	-0.97%	773,869
Apr 15, 2026	171.00	171.33	169.50	171.29	171.29	0.17%	627,109
Apr 14, 2026	169.25	171.25	169.25	171.00	171.00	0.86%	739,948
Apr 13, 2026	169.12	169.85	167.69	169.55	169.55	-0.14%	1,025,110
Apr 10, 2026	169.04	170.82	168.53	169.78	169.78	0.75%	717,496
Apr 9, 2026	167.73	169.77	167.42	168.51	168.51	0.01%	914,513
Apr 8, 2026	170.16	170.91	167.88	168.50	168.50	0.46%	932,555
Apr 7, 2026	166.53	168.60	166.17	167.73	167.73	0.76%	889,426
Apr 6, 2026	165.52	167.27	165.14	166.47	166.47	0.27%	673,195
Apr 2, 2026	164.64	167.37	163.91	166.02	166.02	0.68%	1,106,497
Apr 1, 2026	162.90	165.85	162.79	164.90	164.90	0.95%	1,266,081
Mar 31, 2026	161.89	163.41	160.10	163.35	163.35	1.11%	1,861,506
Mar 30, 2026	162.32	164.16	160.93	161.56	159.78	0.47%	1,058,307
Mar 27, 2026	163.41	164.25	160.35	160.81	159.04	-1.59%	840,284
Mar 26, 2026	163.21	165.20	163.00	163.41	161.61	-0.15%	1,133,853
Mar 25, 2026	164.53	164.92	162.59	163.65	161.85	0.06%	594,407
Mar 24, 2026	162.10	164.85	161.03	163.56	161.76	0.18%	898,778
Mar 23, 2026	164.00	165.64	162.08	163.27	161.47	1.18%	858,437
Mar 20, 2026	164.51	165.20	160.72	161.37	159.59	-2.34%	1,646,872
Mar 19, 2026	165.41	167.05	165.17	165.24	163.42	-0.52%	1,028,759
Mar 18, 2026	168.92	169.58	165.34	166.11	164.28	-2.61%	1,651,519
Mar 17, 2026	170.88	171.44	169.81	170.57	168.69	0.85%	853,576
Mar 16, 2026	170.32	171.66	169.12	169.14	167.28	0.11%	1,053,481
Mar 13, 2026	173.14	173.50	168.68	168.96	167.10	-1.22%	945,656
Mar 12, 2026	171.26	173.88	170.54	171.04	169.16	-0.45%	1,063,964
Mar 11, 2026	173.83	173.83	169.96	171.82	169.93	-1.51%	1,119,334
Mar 10, 2026	175.88	177.07	173.06	174.45	172.53	-1.28%	841,211
Mar 9, 2026	176.53	177.31	173.02	176.71	174.76	-0.66%	1,108,332
Mar 6, 2026	177.90	178.21	174.98	177.89	175.93	-0.78%	772,823
Mar 5, 2026	176.25	179.33	176.15	179.29	177.31	0.67%	661,797
Mar 4, 2026	175.27	178.13	175.27	178.10	176.14	0.44%	592,232
Mar 3, 2026	176.21	178.02	174.37	177.32	175.37	-0.94%	1,051,917
Mar 2, 2026	176.99	179.79	176.56	179.01	177.04	1.00%	1,303,560
Feb 27, 2026	178.41	179.24	174.71	177.23	175.28	-1.36%	2,092,245
Feb 26, 2026	179.23	180.18	178.33	179.67	177.69	0.79%	1,470,422
Feb 25, 2026	177.36	178.85	176.22	178.27	176.31	0.39%	740,318
Feb 24, 2026	176.18	177.71	175.10	177.58	175.62	0.69%	639,462