Home

AvalonBay Communities (AVB)

184.44
-1.84 (-0.99%)
NYSE · Last Trade: Aug 2nd, 3:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AvalonBay Communities (AVB)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/2025187.58188.24181.23184.441,844,315184.44
7/31/2025193.32194.20185.81186.281,582,988186.28
7/30/2025202.07202.06194.44196.311,077,971196.31
7/29/2025199.62203.29198.78203.12533,599203.12
7/28/2025201.35202.24198.64198.77588,933198.77
7/25/2025201.24203.11200.41201.75319,706201.75
7/24/2025203.16203.28201.35201.59506,313201.59
7/23/2025204.68204.68202.39203.39500,528203.39
7/22/2025201.49204.68201.34204.51662,575204.51
7/21/2025203.33205.00200.18200.79645,096200.79
7/18/2025202.46203.31201.30202.63474,931202.63
7/17/2025201.93203.08200.72202.13667,505202.13
7/16/2025199.92202.14199.34201.86606,512201.86
7/15/2025201.76201.99198.45199.48621,402199.48
7/14/2025202.11203.71201.55201.95678,297201.95
7/11/2025199.96202.78199.96201.86513,237201.86
7/10/2025200.69204.23200.52202.70833,068202.70
7/09/2025201.51203.12200.53200.63934,962200.63
7/08/2025201.29203.13200.98201.47782,310201.47
7/07/2025202.07204.66201.48202.46883,712202.46
7/03/2025202.22203.94201.19202.57347,839202.57
7/02/2025202.42203.77199.27202.00866,407202.00
7/01/2025203.57206.48201.22203.281,077,764203.28
6/30/2025202.67203.68199.60203.501,316,973203.50
6/27/2025204.64206.62203.54204.381,483,656202.63
6/26/2025201.88204.79201.19204.13990,063202.38
6/25/2025203.50204.65201.01201.221,483,903199.50
6/24/2025207.92208.75205.50206.131,351,877204.37
6/23/2025207.55209.86205.14207.67975,891205.89
6/20/2025207.21208.70205.72207.011,264,784205.24
6/18/2025206.69208.13205.74206.52883,321204.75
6/17/2025207.15207.82205.03206.30681,320204.53
6/16/2025208.11209.38206.74207.22733,338205.45
6/13/2025207.09208.78204.42206.18664,874204.41
6/12/2025206.66209.35206.60208.83587,683207.04
6/11/2025207.67209.12205.70206.54836,194204.77
6/10/2025207.86209.51206.54207.971,124,972206.19
6/09/2025202.93208.43202.84206.921,150,355205.15
6/06/2025204.39205.43202.08203.15597,425201.41
6/05/2025204.39205.90202.66202.97875,310201.23
6/04/2025203.52205.57201.17204.61943,314202.86
6/03/2025205.98206.89201.19203.961,001,112202.21
6/02/2025205.69207.21203.21207.15545,090205.38
5/30/2025205.80207.28204.33206.772,083,710205.00
5/29/2025202.86206.21201.13206.02856,344204.26
5/28/2025201.94202.93200.89201.98752,031200.25
5/27/2025200.35202.13198.02201.46857,393199.74
5/23/2025199.40199.41196.81198.03882,095196.33
5/22/2025202.02202.02198.41199.86902,768198.15
5/21/2025206.89207.49201.73201.74626,446200.01
5/20/2025207.48209.21206.94208.59603,374206.80
5/19/2025205.90208.72205.47208.62849,066206.83
5/16/2025206.59208.37204.98208.10806,901206.32
5/15/2025202.68205.78202.18205.581,030,452203.82
5/14/2025203.59204.19200.68201.60858,392199.87
5/13/2025208.72208.72203.94204.70794,840202.95
5/12/2025207.54209.27207.15208.59672,598206.80
5/09/2025205.19206.30203.59205.53522,051203.77
5/08/2025208.21208.40204.15204.45744,884202.70
5/07/2025207.90209.67207.01207.891,011,971206.11
5/06/2025208.01209.23206.98207.87590,591206.09
5/05/2025210.63211.65208.96210.02708,994208.22
5/02/2025212.46213.34210.38212.20780,185210.38