Home

AvalonBay Communities (AVB)

209.98
+2.80 (1.35%)
NYSE · Last Trade: May 1st, 12:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AvalonBay Communities (AVB)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025206.87210.90204.19209.981,114,411209.98
4/29/2025207.37208.21204.99207.18714,452207.18
4/28/2025206.00208.29205.50207.80510,381207.80
4/25/2025207.17207.17204.23205.76642,825205.76
4/24/2025206.22208.63205.07206.73536,262206.73
4/23/2025208.49210.26205.32206.42613,457206.42
4/22/2025205.10207.22203.84206.44626,241206.44
4/21/2025201.42202.81198.94201.79641,375201.79
4/17/2025200.67205.00200.67203.381,172,921203.38
4/16/2025200.79203.08198.88200.061,028,624200.06
4/15/2025201.63202.35199.90200.501,384,835200.50
4/14/2025195.59201.78194.07200.921,034,834200.92
4/11/2025192.00194.00188.09193.001,234,630193.00
4/10/2025198.08200.39188.40193.591,301,077193.59
4/09/2025183.43201.82180.40200.391,695,131200.39
4/08/2025193.92194.62185.10187.231,277,095187.23
4/07/2025189.96194.90182.56188.811,792,709188.81
4/04/2025203.19205.51191.49191.701,707,881191.70
4/03/2025212.79215.53205.18205.861,186,104205.86
4/02/2025214.54216.47212.42215.61542,591215.61
4/01/2025215.57215.92211.43214.51597,746214.51
3/31/2025213.20215.82210.74214.62879,982214.62
3/28/2025214.70214.99211.59213.58452,406211.83
3/27/2025214.75217.32212.61213.14659,422211.39
3/26/2025213.90214.77212.47214.09712,788212.34
3/25/2025214.47216.88210.64212.66816,483210.92
3/24/2025211.12214.64209.49214.36512,709212.60
3/21/2025210.28211.16207.94209.561,487,187207.84
3/20/2025211.35212.23209.40211.50627,564209.77
3/19/2025210.29212.33208.81210.84609,846209.11
3/18/2025211.50212.34209.15210.25856,776208.53
3/17/2025209.47212.70209.21211.75932,922210.01
3/14/2025208.67209.74206.81209.63995,727207.91
3/13/2025210.04212.23207.04207.86652,535206.16
3/12/2025212.49213.83209.58210.04643,091208.32
3/11/2025216.56217.35211.51212.94593,460211.19
3/10/2025218.85222.38216.01216.37784,184214.60
3/07/2025218.57221.61217.28218.45548,028216.66
3/06/2025222.33223.25216.96218.50616,798216.71
3/05/2025220.35225.15220.01224.47807,817222.63
3/04/2025228.99230.21222.97222.99892,860221.16
3/03/2025226.08228.99224.83228.08432,036226.21
2/28/2025224.64227.50223.53226.181,009,697224.33
2/27/2025221.00224.40221.00223.02602,491221.19
2/26/2025223.62223.83220.87221.58364,118219.76
2/25/2025221.29224.68221.29223.62459,446221.79
2/24/2025219.52222.33218.71220.97662,008219.16
2/21/2025219.22220.16216.87218.92587,195217.13
2/20/2025216.54220.25216.54219.38560,582217.58
2/19/2025217.67218.63216.47217.57345,302215.79
2/18/2025217.34219.28215.89218.01983,786216.22
2/14/2025220.62221.86217.91218.35741,057216.56
2/13/2025219.22220.65218.24220.10401,474218.30
2/12/2025215.10219.11214.94217.80405,623216.01
2/11/2025217.06219.14217.06218.92500,775217.13
2/10/2025219.93219.93216.32219.261,006,622217.46
2/07/2025222.46223.71219.41220.16638,942218.36
2/06/2025222.94222.94217.45221.781,381,384219.96
2/05/2025221.92225.58220.91224.28578,262222.44
2/04/2025218.30221.58216.59220.75678,283218.94
2/03/2025219.54222.23217.10220.31778,783218.50