AvalonBay Communities (AVB)

177.67
+2.87 (1.64%)
NYSE · Last Trade: Feb 1st, 3:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AvalonBay Communities (AVB)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026174.78177.74173.78177.671,341,650177.67
1/29/2026174.59175.65172.79174.801,968,247174.80
1/28/2026176.16176.72172.07172.971,125,459172.97
1/27/2026177.66179.02175.95176.031,168,780176.03
1/26/2026179.55180.00177.06177.771,047,438177.77
1/23/2026175.37178.83175.08178.771,198,850178.77
1/22/2026179.09179.41174.47175.762,148,808175.76
1/21/2026178.85179.58177.18178.96931,400178.96
1/20/2026179.09180.60176.63178.261,143,165178.26
1/16/2026180.15183.00178.16182.421,642,490182.42
1/15/2026180.25181.94179.82180.80898,566180.80
1/14/2026178.88182.54178.29180.161,094,313180.16
1/13/2026178.93179.66175.00178.81932,775178.81
1/12/2026179.15179.80177.95178.391,086,905178.39
1/09/2026183.91184.30178.01179.371,146,286179.37
1/08/2026178.52185.38178.52184.08758,039184.08
1/07/2026184.30186.77179.37179.501,279,663179.50
1/06/2026179.40184.21179.26183.74738,600183.74
1/05/2026179.33180.99178.99180.281,759,220180.28
1/02/2026180.98181.72178.59180.48980,089180.48
12/31/2025183.37183.37181.00181.31729,052181.31
12/30/2025185.56185.64183.71185.00623,759183.25
12/29/2025183.75184.12182.82183.90587,416182.16
12/26/2025182.96183.59181.95183.21353,708181.48
12/24/2025181.75183.53181.73183.07241,888181.34
12/23/2025182.95182.95179.81181.64723,426179.92
12/22/2025178.68183.15178.37182.521,199,370180.79
12/19/2025180.73181.18178.91179.132,031,391177.44
12/18/2025181.69182.94180.40181.231,113,843179.52
12/17/2025177.39182.54177.01181.261,148,145179.54
12/16/2025177.96178.13175.95176.941,022,918175.27
12/15/2025177.41178.07176.44177.79873,014176.11
12/12/2025177.00177.00175.35176.901,176,812175.23
12/11/2025177.35178.55175.24176.071,390,452174.40
12/10/2025175.42177.56174.85176.341,311,390174.67
12/09/2025178.43180.32175.04175.381,052,499173.72
12/08/2025177.32178.02174.20177.611,293,684175.93
12/05/2025178.67180.33177.54178.021,549,674176.34
12/04/2025179.25181.75178.85179.421,130,941177.72
12/03/2025181.41182.40180.10181.52804,045179.80
12/02/2025180.15181.65178.20181.121,048,232179.41
12/01/2025180.61182.13179.20179.651,096,245177.95
11/28/2025182.00182.59181.05181.94478,182180.22
11/26/2025181.00182.86180.07181.87608,752180.15
11/25/2025182.80183.60181.57181.64824,932179.92
11/24/2025180.19180.97178.68180.411,855,353178.70
11/21/2025177.84181.57177.84180.681,284,391178.97
11/20/2025178.27179.38176.69177.041,263,339175.37
11/19/2025177.85178.23176.30176.97824,536175.30
11/18/2025177.38178.25176.01177.41744,222175.73
11/17/2025178.76179.22176.88177.511,209,211175.83
11/14/2025178.09178.73176.41177.70836,793176.02
11/13/2025176.58178.34176.33176.981,435,504175.31
11/12/2025177.54179.09177.46178.051,120,333176.37
11/11/2025177.86179.15177.30178.84823,265177.15
11/10/2025177.65177.65174.72176.75741,681175.08
11/07/2025175.91177.67175.23177.38910,853175.70
11/06/2025177.39178.99175.03175.24910,629173.58
11/05/2025176.57178.32175.31177.741,021,185176.06
11/04/2025175.31176.15172.95176.061,283,198174.40
11/03/2025172.00175.71171.27175.371,255,957173.71