Skip to main content
logo
AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
202.63
+0.50 (0.25%)
At close: Jul 18, 2025, 4:00 PM
202.63
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025202.46203.31201.30202.63202.630.25%459,195
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
May 27, 2025200.35202.13198.02201.46199.741.73%857,392
May 23, 2025199.40199.41196.82198.03196.34-0.92%882,094
May 22, 2025202.02202.02198.41199.86198.16-0.93%902,767
May 21, 2025206.89207.49201.73201.74200.02-3.28%626,445
May 20, 2025207.48209.21206.95208.59206.81-0.01%603,373
May 19, 2025205.90208.72205.47208.62206.840.25%849,065
May 16, 2025206.59208.37204.98208.10206.331.23%806,900
May 15, 2025202.68205.79202.18205.58203.831.97%1,029,654
May 14, 2025203.59204.19200.68201.60199.88-1.51%858,393
May 13, 2025208.72208.72203.94204.70202.96-1.86%794,844
May 12, 2025207.54209.27207.15208.59206.811.49%672,598
May 9, 2025205.19206.30203.59205.53203.780.53%522,050
May 8, 2025208.21208.40204.15204.45202.71-1.65%744,883
May 7, 2025207.90209.67207.01207.89206.120.01%1,011,970