AvalonBay Communities (AVB)

185.61
-2.17 (-1.16%)
NYSE· Last Trade: Aug 1st, 11:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AvalonBay Communities (AVB)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026186.68187.24185.10185.61730,097185.61
7/30/2026190.72191.85186.12187.78647,738187.78
7/29/2026192.01192.85190.82192.45557,838192.45
7/28/2026189.39191.99188.63190.39965,052190.39
7/27/2026188.96190.30187.47187.56539,701187.56
7/24/2026191.90192.41188.50189.61711,796189.61
7/23/2026189.68192.96189.59190.80950,756190.80
7/22/2026191.25191.72189.52190.27621,296190.27
7/21/2026191.97192.08190.24190.65613,391190.65
7/20/2026192.48193.24191.25191.84776,721191.84
7/17/2026195.50197.22191.04192.531,014,123192.53
7/16/2026191.25195.73190.61195.50746,614195.50
7/15/2026193.13193.59189.88190.291,138,464190.29
7/14/2026193.69194.52191.61191.75685,245191.75
7/13/2026193.39195.93192.87194.531,074,929194.53
7/10/2026190.25192.14189.65191.84924,304191.84
7/09/2026190.02190.77188.87189.46705,654189.46
7/08/2026194.39195.97188.85189.12815,659189.12
7/07/2026195.79198.63194.96195.39722,914195.39
7/06/2026193.94195.10192.00194.351,015,159194.35
7/02/2026190.60193.99190.52193.96659,195193.96
7/01/2026189.76193.09189.50190.43919,822190.43
6/30/2026188.53190.59187.00188.691,377,302188.69
6/29/2026189.50192.74189.25192.641,138,549190.86
6/26/2026187.48190.30186.75190.121,437,260188.36
6/25/2026184.90187.50184.50186.13898,104184.41
6/24/2026182.74184.32181.30183.601,113,316181.90
6/23/2026181.32182.47180.18182.242,301,009180.56
6/22/2026177.18180.70176.13179.891,364,111178.23
6/18/2026181.25182.24177.19177.322,821,977175.68
6/17/2026184.65185.12179.08179.631,264,587177.97
6/16/2026185.87186.79183.91184.73899,936183.02
6/15/2026186.60187.16183.69184.481,146,381182.78
6/12/2026184.78187.05184.78187.031,077,127185.30
6/11/2026186.66187.85184.12184.36875,233182.66
6/10/2026187.92188.68185.59186.591,232,572184.87
6/09/2026187.24188.97185.43186.851,293,926185.12
6/08/2026190.33190.39186.69187.611,687,016185.88
6/05/2026188.77190.89188.35189.72874,659187.97
6/04/2026185.63189.30184.53189.191,693,429187.44
6/03/2026182.88184.75182.27183.19758,190181.50
6/02/2026182.62183.57181.48183.38896,104181.69
6/01/2026183.52185.96182.58182.871,276,611181.18
5/29/2026183.60183.81181.25182.511,769,119180.82
5/28/2026185.25186.40184.75184.83799,543183.12
5/27/2026186.14188.09185.66186.23876,955184.51
5/26/2026185.63187.20185.08185.091,027,456183.38
5/22/2026185.12186.62183.58185.651,311,867183.94
5/21/2026185.05185.84180.50184.112,509,670182.41
5/20/2026186.17187.38185.17186.69915,813184.97
5/19/2026184.59186.11183.24185.11858,121183.40
5/18/2026181.27185.41181.27185.25599,627183.54
5/15/2026183.82184.64180.35180.84997,301179.17
5/14/2026187.18187.58183.19183.541,172,884181.84
5/13/2026186.23186.84184.79186.46948,603184.74
5/12/2026188.01188.01185.21187.02845,200185.29
5/11/2026184.96187.38184.63187.27714,920185.54
5/08/2026186.07186.07183.26184.082,001,231182.38
5/07/2026186.07186.99185.10185.791,560,161184.07
5/06/2026185.68187.92185.05186.44937,222184.72
5/05/2026182.56186.48182.01185.25747,675183.54
5/04/2026182.76185.06182.01182.44651,694180.75
5/01/2026183.01185.21182.19183.45744,695181.75