Home

AvalonBay Communities (AVB)

191.70
-14.16 (-6.88%)
NYSE · Last Trade: Apr 4th, 10:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AvalonBay Communities (AVB)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025203.19205.51191.92191.701,707,878191.70
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
3/28/2025214.70214.99211.59213.58452,406213.58
3/27/2025214.75217.32212.61213.14659,422213.14
3/26/2025213.90214.77212.47214.09712,788214.09
3/25/2025214.47216.88210.64212.66816,483212.66
3/24/2025211.12214.64209.49214.36512,709214.36
3/21/2025210.28211.16207.94209.561,487,187209.56
3/20/2025211.35212.23209.40211.50627,564211.50
3/19/2025210.29212.33208.81210.84609,846210.84
3/18/2025211.50212.34209.15210.25856,776210.25
3/17/2025209.47212.70209.21211.75932,922211.75
3/14/2025208.67209.74206.81209.63995,727209.63
3/13/2025210.04212.23207.04207.86652,535207.86
3/12/2025212.49213.83209.58210.04643,091210.04
3/11/2025216.56217.35211.51212.94593,460212.94
3/10/2025218.85222.38216.01216.37784,184216.37
3/07/2025218.57221.61217.28218.45548,028218.45
3/06/2025222.33223.25216.96218.50616,798218.50
3/05/2025220.35225.15220.01224.47807,785224.47
3/04/2025228.99230.21222.97222.99892,860222.99
3/03/2025226.08228.99224.83228.08432,036228.08
2/28/2025224.64227.50223.53226.181,009,697226.18
2/27/2025221.00224.40221.00223.02602,491223.02
2/26/2025223.62223.83220.87221.58364,118221.58
2/25/2025221.29224.68221.29223.62459,446223.62
2/24/2025219.52222.33218.71220.97662,008220.97
2/21/2025219.22220.16216.87218.92587,195218.92
2/20/2025216.54220.25216.54219.38560,582219.38
2/19/2025217.67218.63216.47217.57345,302217.57
2/18/2025217.34219.28215.89218.01983,786218.01
2/14/2025220.62221.86217.91218.35741,057218.35
2/13/2025219.22220.65218.24220.10401,474220.10
2/12/2025215.10219.11214.94217.80405,623217.80
2/11/2025217.06219.14217.06218.92500,775218.92
2/10/2025219.93219.93216.32219.261,006,622219.26
2/07/2025222.46223.71219.41220.16638,942220.16
2/06/2025222.94222.94217.45221.781,381,384221.78
2/05/2025221.92225.58220.91224.28578,262224.28
2/04/2025218.30221.58216.59220.75678,283220.75
2/03/2025219.54222.23217.10220.31778,783220.31
1/31/2025218.84222.56218.29221.511,062,143221.51
1/30/2025217.32220.62216.88219.88664,413219.88
1/29/2025219.06219.99214.43214.95671,240214.95
1/28/2025219.37221.46218.25219.35761,629219.35
1/27/2025215.38220.68215.38220.35458,223220.35
1/24/2025212.50215.65211.23214.75487,516214.75
1/23/2025214.53214.91211.24213.80592,750213.80
1/22/2025217.71217.71214.01214.41438,229214.41
1/21/2025218.55221.09217.64219.24568,622219.24
1/17/2025218.37218.84217.25218.14553,918218.14
1/16/2025217.92218.25215.31217.90453,213217.90
1/15/2025223.08223.56216.55217.11823,816217.11
1/14/2025215.35218.61214.80218.21617,775218.21
1/13/2025211.01216.42210.29215.78583,290215.78
1/10/2025212.00214.56210.34210.77857,434210.77
1/08/2025211.72212.57209.33212.37473,033212.37
1/07/2025214.28215.17210.28211.23453,494211.23
1/06/2025221.00221.00212.18212.78540,416212.78