Skip to main content
AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
218.50
+0.50 (0.23%)
Oct 8, 2024, 4:00 PM EDT - Market closed

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2024219.41219.72216.71218.50218.500.23%473,139
Oct 7, 2024219.71219.71216.93218.00218.00-1.37%536,384
Oct 4, 2024219.39221.56218.15221.02221.020.14%367,107
Oct 3, 2024223.10223.32220.26220.70220.70-1.08%362,680
Oct 2, 2024220.69223.33220.07223.10223.100.41%1,149,511
Oct 1, 2024225.23226.25221.57222.19222.19-1.36%908,089
Sep 30, 2024223.00225.53221.96225.25225.250.01%1,205,011
Sep 27, 2024227.59228.01224.99225.23223.54-0.57%931,703
Sep 26, 2024229.55229.77225.73226.53224.83-1.36%780,928
Sep 25, 2024231.35231.97228.12229.65227.93-0.22%681,793
Sep 24, 2024231.16232.38230.09230.15228.43-1.30%626,213
Sep 23, 2024232.00233.84231.23233.17231.421.35%677,318
Sep 20, 2024229.66230.80228.54230.06228.34-0.21%1,696,614
Sep 19, 2024231.89231.89228.56230.55228.820.06%657,228
Sep 18, 2024231.58233.52229.53230.41228.68-0.16%597,971
Sep 17, 2024232.86234.45230.35230.79229.06-0.89%875,557
Sep 16, 2024235.82236.26232.42232.86231.12-0.81%685,741
Sep 13, 2024232.80234.80231.00234.75232.991.32%608,784
Sep 12, 2024230.24232.33228.66231.70229.960.76%1,046,911
Sep 11, 2024227.46230.31224.85229.95228.230.26%896,330
Sep 10, 2024226.12229.61225.24229.36227.641.72%824,559
Sep 9, 2024224.60226.06223.04225.49223.800.85%1,746,916
Sep 6, 2024222.46223.82220.50223.60221.93-1.29%1,865,900
Sep 5, 2024229.10230.02225.62226.52224.82-0.28%590,498
Sep 4, 2024227.49230.04225.56227.16225.460.01%674,583
Sep 3, 2024224.68228.34224.23227.14225.440.62%906,567
Aug 30, 2024223.94226.18222.74225.73224.041.16%875,738
Aug 29, 2024222.61223.95222.00223.15221.480.04%522,140
Aug 28, 2024221.94224.23221.73223.07221.400.75%610,828
Aug 27, 2024218.59221.57217.44221.41219.750.68%526,639
Aug 26, 2024222.97222.97219.27219.92218.27-0.82%455,968
Aug 23, 2024218.92221.92217.84221.73220.071.70%420,308
Aug 22, 2024217.11218.14216.14218.02216.390.45%424,605
Aug 21, 2024216.21217.30215.18217.04215.410.21%457,247
Aug 20, 2024216.42216.86215.34216.58214.960.25%360,011
Aug 19, 2024215.94217.13215.37216.04214.420.39%411,826
Aug 16, 2024214.22215.75213.20215.21213.600.25%1,603,170
Aug 15, 2024213.50215.82212.21214.68213.070.54%737,375
Aug 14, 2024211.79214.50211.50213.52211.920.84%575,333
Aug 13, 2024211.14212.84210.42211.75210.161.14%597,695
Aug 12, 2024210.02210.05207.96209.36207.79-0.52%601,754
Aug 9, 2024208.39210.99207.40210.46208.880.99%394,025
Aug 8, 2024207.41210.34206.11208.39206.830.24%599,147
Aug 7, 2024209.62211.86207.26207.90206.34-0.60%846,977
Aug 6, 2024203.80209.96203.61209.16207.592.49%776,697
Aug 5, 2024208.92211.09203.65204.07202.54-2.83%1,191,597
Aug 2, 2024214.26218.79208.25210.02208.45-1.41%1,051,279
Aug 1, 2024209.35213.89208.67213.03211.433.96%997,513
Jul 31, 2024205.75208.13204.54204.92203.39-0.59%878,374
Jul 30, 2024208.90209.19204.00206.14204.60-1.05%805,541
Jul 29, 2024206.38209.14205.27208.32206.760.89%438,507
Jul 26, 2024203.11207.76202.11206.48204.931.80%375,637
Jul 25, 2024206.47208.74201.72202.83201.31-1.57%494,694
Jul 24, 2024208.50209.27205.32206.06204.52-1.02%411,146
Jul 23, 2024209.07209.51207.70208.19206.63-0.52%386,570
Jul 22, 2024207.33210.00206.62209.27207.700.92%436,367
Jul 19, 2024210.01210.01206.65207.37205.82-0.61%449,389
Jul 18, 2024206.94211.20206.44208.65207.090.31%434,054
Jul 17, 2024205.50209.00204.95208.01206.451.22%453,470
Jul 16, 2024203.72206.01202.68205.51203.971.13%461,058
Jul 15, 2024203.08205.33201.46203.21201.690.64%546,222
Jul 12, 2024203.79203.79200.85201.91200.40-0.47%717,888
Jul 11, 2024206.45207.87202.31202.86201.34-0.42%646,576
Jul 10, 2024205.00205.04202.35203.72202.19-0.05%817,413
Jul 9, 2024203.18205.40202.00203.82202.290.34%645,492
Jul 8, 2024203.48203.98202.09203.12201.60-0.07%802,493
Jul 5, 2024201.11203.31200.21203.27201.751.15%540,594
Jul 3, 2024204.65204.92200.94200.95199.45-1.59%400,173
Jul 2, 2024204.72205.26203.40204.20202.67-0.06%787,457
Jul 1, 2024206.41206.55204.22204.32202.79-1.24%688,177
Jun 28, 2024206.05208.45203.94206.89205.340.29%1,079,013
Jun 27, 2024204.65206.38203.73206.30203.091.19%709,503
Jun 26, 2024203.01205.38201.96203.88200.70-0.20%861,250
Jun 25, 2024206.43207.02203.41204.29201.11-1.03%508,083
Jun 24, 2024204.68208.12203.59206.41203.191.24%932,208
Jun 21, 2024204.21204.21201.01203.89200.710.97%1,251,338
Jun 20, 2024201.69202.46200.70201.93198.78-0.23%645,486
Jun 18, 2024202.03203.00200.85202.40199.250.40%520,005
Jun 17, 2024199.95202.12198.71201.60198.46-0.14%478,797
Jun 14, 2024199.26201.96198.42201.89198.750.99%409,989
Jun 13, 2024199.30200.35198.02199.91196.800.58%555,664
Jun 12, 2024200.47201.14198.00198.76195.660.79%445,278
Jun 11, 2024198.79199.31196.60197.20194.13-1.07%533,127
Jun 10, 2024197.20200.51196.87199.34196.231.08%612,791
Jun 7, 2024195.74198.35195.74197.21194.14-0.53%557,513
Jun 6, 2024197.46199.03196.81198.27195.18-0.11%376,345
Jun 5, 2024196.60198.54194.76198.48195.390.79%396,031
Jun 4, 2024194.38197.99194.38196.93193.861.27%614,356
Jun 3, 2024194.14195.73193.02194.46191.430.92%796,654
May 31, 2024191.39193.15190.00192.68189.681.42%1,495,049
May 30, 2024189.79190.67189.00189.98187.020.74%653,685
May 29, 2024189.49189.57186.18188.59185.65-1.90%674,312
May 28, 2024196.41196.94192.13192.25189.26-1.58%514,357
May 24, 2024195.05195.93194.53195.34192.300.71%388,866
May 23, 2024197.19197.19193.67193.96190.94-1.84%495,175
May 22, 2024198.19200.69197.37197.60194.52-0.44%568,166
May 21, 2024197.61198.65197.15198.47195.380.54%422,679
May 20, 2024199.00199.61197.02197.41194.33-0.74%648,428
May 17, 2024198.97199.54197.25198.89195.790.42%442,589
May 16, 2024198.28199.86197.38198.05194.96-0.21%468,582