AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
202.70
+2.07 (1.03%)
Jul 10, 2025, 4:00 PM - Market closed
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 200.69 | 204.23 | 200.52 | 202.70 | 202.70 | 1.03% | 825,067 |
| Jul 9, 2025 | 201.51 | 203.12 | 200.53 | 200.63 | 200.63 | -0.42% | 934,961 |
| Jul 8, 2025 | 201.29 | 203.13 | 200.98 | 201.47 | 201.47 | -0.49% | 782,309 |
| Jul 7, 2025 | 202.07 | 204.67 | 201.48 | 202.46 | 202.46 | -0.05% | 883,960 |
| Jul 3, 2025 | 202.22 | 203.94 | 201.19 | 202.57 | 202.57 | 0.28% | 347,838 |
| Jul 2, 2025 | 202.42 | 203.77 | 199.27 | 202.00 | 202.00 | -0.63% | 866,406 |
| Jul 1, 2025 | 203.57 | 206.48 | 201.22 | 203.28 | 203.28 | -0.11% | 1,077,763 |
| Jun 30, 2025 | 202.67 | 203.68 | 199.60 | 203.50 | 203.50 | -0.43% | 1,316,972 |
| Jun 27, 2025 | 204.64 | 206.62 | 203.54 | 204.38 | 202.64 | 0.12% | 1,483,655 |
| Jun 26, 2025 | 201.88 | 204.79 | 201.19 | 204.13 | 202.39 | 1.45% | 990,062 |
| Jun 25, 2025 | 203.50 | 204.65 | 201.01 | 201.22 | 199.50 | -2.38% | 1,483,909 |
| Jun 24, 2025 | 207.92 | 208.75 | 205.50 | 206.13 | 204.37 | -0.74% | 1,351,876 |
| Jun 23, 2025 | 207.55 | 209.86 | 205.14 | 207.67 | 205.90 | 0.32% | 975,889 |
| Jun 20, 2025 | 207.21 | 208.70 | 205.72 | 207.01 | 205.25 | 0.24% | 1,264,783 |
| Jun 18, 2025 | 206.69 | 208.13 | 205.74 | 206.52 | 204.76 | 0.11% | 883,320 |
| Jun 17, 2025 | 207.15 | 207.82 | 205.03 | 206.30 | 204.54 | -0.44% | 681,319 |
| Jun 16, 2025 | 208.11 | 209.39 | 206.74 | 207.22 | 205.45 | 0.50% | 733,336 |
| Jun 13, 2025 | 207.09 | 208.78 | 204.42 | 206.18 | 204.42 | -1.27% | 664,873 |
| Jun 12, 2025 | 206.66 | 209.35 | 206.60 | 208.83 | 207.05 | 1.11% | 587,682 |
| Jun 11, 2025 | 207.67 | 209.12 | 205.70 | 206.54 | 204.78 | -0.69% | 836,193 |
| Jun 10, 2025 | 207.86 | 209.51 | 206.54 | 207.97 | 206.20 | 0.51% | 1,124,970 |
| Jun 9, 2025 | 202.93 | 208.43 | 202.84 | 206.92 | 205.16 | 1.86% | 1,150,367 |
| Jun 6, 2025 | 204.39 | 205.43 | 202.08 | 203.15 | 201.42 | 0.09% | 597,424 |
| Jun 5, 2025 | 204.39 | 205.90 | 202.66 | 202.97 | 201.24 | -0.80% | 875,309 |
| Jun 4, 2025 | 203.52 | 205.57 | 201.17 | 204.61 | 202.87 | 0.32% | 943,313 |
| Jun 3, 2025 | 205.98 | 206.89 | 201.19 | 203.96 | 202.22 | -1.54% | 1,001,121 |
| Jun 2, 2025 | 205.69 | 207.21 | 203.21 | 207.15 | 205.38 | 0.18% | 545,088 |
| May 30, 2025 | 205.80 | 207.29 | 204.33 | 206.77 | 205.01 | 0.36% | 2,083,709 |
| May 29, 2025 | 202.86 | 206.21 | 201.13 | 206.02 | 204.26 | 2.00% | 856,343 |
| May 28, 2025 | 201.94 | 202.93 | 200.89 | 201.98 | 200.26 | 0.26% | 752,030 |
| May 27, 2025 | 200.35 | 202.13 | 198.02 | 201.46 | 199.74 | 1.73% | 857,392 |
| May 23, 2025 | 199.40 | 199.41 | 196.82 | 198.03 | 196.34 | -0.92% | 882,094 |
| May 22, 2025 | 202.02 | 202.02 | 198.41 | 199.86 | 198.16 | -0.93% | 902,767 |
| May 21, 2025 | 206.89 | 207.49 | 201.73 | 201.74 | 200.02 | -3.28% | 626,445 |
| May 20, 2025 | 207.48 | 209.21 | 206.95 | 208.59 | 206.81 | -0.01% | 603,373 |
| May 19, 2025 | 205.90 | 208.72 | 205.47 | 208.62 | 206.84 | 0.25% | 849,065 |
| May 16, 2025 | 206.59 | 208.37 | 204.98 | 208.10 | 206.33 | 1.23% | 806,900 |
| May 15, 2025 | 202.68 | 205.79 | 202.18 | 205.58 | 203.83 | 1.97% | 1,029,654 |
| May 14, 2025 | 203.59 | 204.19 | 200.68 | 201.60 | 199.88 | -1.51% | 858,393 |
| May 13, 2025 | 208.72 | 208.72 | 203.94 | 204.70 | 202.96 | -1.86% | 794,844 |
| May 12, 2025 | 207.54 | 209.27 | 207.15 | 208.59 | 206.81 | 1.49% | 672,598 |
| May 9, 2025 | 205.19 | 206.30 | 203.59 | 205.53 | 203.78 | 0.53% | 522,050 |
| May 8, 2025 | 208.21 | 208.40 | 204.15 | 204.45 | 202.71 | -1.65% | 744,883 |
| May 7, 2025 | 207.90 | 209.67 | 207.01 | 207.89 | 206.12 | 0.01% | 1,011,970 |
| May 6, 2025 | 208.01 | 209.23 | 206.98 | 207.87 | 206.10 | -1.02% | 590,584 |
| May 5, 2025 | 210.63 | 211.65 | 208.96 | 210.02 | 208.23 | -1.03% | 709,010 |
| May 2, 2025 | 212.46 | 213.34 | 210.38 | 212.20 | 210.39 | 1.53% | 780,184 |
| May 1, 2025 | 209.00 | 212.38 | 205.06 | 209.00 | 207.22 | -0.47% | 1,195,204 |
| Apr 30, 2025 | 206.87 | 210.90 | 204.19 | 209.98 | 208.19 | 1.35% | 1,114,410 |
| Apr 29, 2025 | 207.37 | 208.21 | 204.99 | 207.18 | 205.41 | -0.30% | 714,451 |