NYSE : AVB
AvalonBay Communities, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 184.06 USD (At close: Aug 14, 2026) · Market cap 26.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AvalonBay Communities, Inc. (AVB) closed at 184.06 USD on 2026-08-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-14 | 184.55 | 185.62 | 182.74 | 184.06 | 2,468,993 | +0.08% |
| 2026-08-13 | 180.27 | 186 | 180.27 | 183.91 | 1,711,265 | +2.29% |
| 2026-08-12 | 181.09 | 182.09 | 179.46 | 179.79 | 3,693,887 | -1.08% |
| 2026-08-11 | 183.22 | 184.13 | 181.71 | 181.76 | 554,393 | -1.13% |
| 2026-08-10 | 186.4 | 186.4 | 183.08 | 183.84 | 442,982 | -1.98% |
| 2026-08-07 | 187.06 | 188.41 | 185.55 | 187.55 | 662,704 | +0.54% |
| 2026-08-06 | 191.69 | 191.69 | 185.93 | 186.55 | 642,262 | -1.61% |
| 2026-08-05 | 190.02 | 190.52 | 188.23 | 189.61 | 589,401 | +0.19% |
| 2026-08-04 | 187.15 | 189.57 | 186.48 | 189.25 | 434,717 | +0.25% |
| 2026-08-03 | 185.6 | 189.22 | 184.97 | 188.78 | 604,853 | +1.71% |
| 2026-07-31 | 186.68 | 187.235 | 185.1 | 185.61 | 729,201 | -1.16% |
| 2026-07-30 | 190.72 | 191.85 | 186.12 | 187.78 | 642,970 | -2.43% |
| 2026-07-29 | 192.01 | 192.85 | 190.82 | 192.45 | 551,008 | +1.08% |
| 2026-07-28 | 189.39 | 191.99 | 188.63 | 190.39 | 951,740 | +1.51% |
| 2026-07-27 | 188.96 | 190.3 | 187.47 | 187.56 | 538,690 | -1.08% |
| 2026-07-24 | 191.9 | 192.415 | 188.495 | 189.61 | 710,188 | -0.62% |
| 2026-07-23 | 189.68 | 192.96 | 189.59 | 190.8 | 926,915 | +0.28% |
| 2026-07-22 | 191.25 | 191.72 | 189.52 | 190.27 | 621,293 | -0.20% |
| 2026-07-21 | 191.97 | 192.08 | 190.24 | 190.65 | 591,237 | -0.62% |
| 2026-07-20 | 192.48 | 193.24 | 191.25 | 191.84 | 760,707 | -0.36% |
| 2026-07-17 | 195.5 | 197.215 | 191.045 | 192.53 | 1,013,345 | -1.52% |
| 2026-07-16 | 191.25 | 195.73 | 190.608 | 195.5 | 738,286 | +2.74% |
| 2026-07-15 | 193.13 | 193.585 | 189.88 | 190.29 | 1,130,633 | -0.76% |
| 2026-07-14 | 193.69 | 194.52 | 191.61 | 191.75 | 676,160 | -1.43% |
| 2026-07-13 | 193.39 | 195.93 | 192.87 | 194.53 | 1,074,808 | +1.40% |
| 2026-07-10 | 190.25 | 192.139 | 189.65 | 191.84 | 920,056 | +1.26% |
| 2026-07-09 | 190.02 | 190.77 | 188.87 | 189.46 | 705,171 | +0.18% |
| 2026-07-08 | 194.39 | 195.975 | 188.85 | 189.12 | 807,317 | -3.21% |
| 2026-07-07 | 195.79 | 198.63 | 194.96 | 195.39 | 722,912 | +0.54% |
| 2026-07-06 | 193.94 | 195.1 | 192 | 194.35 | 1,012,089 | +0.20% |
| 2026-07-02 | 190.6 | 193.99 | 190.52 | 193.96 | 656,361 | +1.85% |
| 2026-07-01 | 189.76 | 193.09 | 189.505 | 190.43 | 916,403 | +0.92% |
| 2026-06-30 | 188.53 | 190.59 | 187 | 188.69 | 1,237,443 | -1.14% |
| 2026-06-29 | 189.5 | 192.74 | 189.25 | 192.64 | 1,074,488 | +1.33% |
| 2026-06-26 | 187.48 | 190.3 | 186.75 | 190.12 | 1,437,257 | +2.14% |
| 2026-06-25 | 184.9 | 187.5 | 184.5 | 186.13 | 898,107 | +1.38% |
| 2026-06-24 | 182.74 | 184.32 | 181.3 | 183.6 | 1,113,315 | +0.75% |
| 2026-06-23 | 181.32 | 182.47 | 180.18 | 182.24 | 1,511,795 | +1.31% |
| 2026-06-22 | 177.18 | 180.7 | 176.13 | 179.89 | 1,364,109 | +1.45% |
| 2026-06-18 | 181.25 | 182.24 | 177.19 | 177.32 | 2,821,975 | -1.29% |
| 2026-06-17 | 184.65 | 185.12 | 179.08 | 179.63 | 1,264,590 | -2.76% |
| 2026-06-16 | 185.87 | 186.79 | 183.915 | 184.73 | 899,935 | +0.14% |
| 2026-06-15 | 186.6 | 187.16 | 183.69 | 184.48 | 1,146,378 | -1.36% |
| 2026-06-12 | 184.78 | 187.05 | 184.78 | 187.03 | 1,077,126 | +1.45% |
| 2026-06-11 | 186.66 | 187.855 | 184.12 | 184.36 | 875,232 | -1.20% |
| 2026-06-10 | 187.92 | 188.675 | 185.59 | 186.59 | 1,232,571 | -0.14% |
| 2026-06-09 | 187.24 | 188.97 | 185.43 | 186.85 | 1,293,924 | -0.41% |
| 2026-06-08 | 190.33 | 190.39 | 186.695 | 187.61 | 1,687,014 | -1.11% |
| 2026-06-05 | 188.77 | 190.89 | 188.35 | 189.72 | 874,657 | +0.28% |
| 2026-06-04 | 185.63 | 189.3 | 184.53 | 189.19 | 1,693,427 | +3.28% |
| 2026-06-03 | 182.88 | 184.745 | 182.27 | 183.19 | 758,188 | -0.10% |
| 2026-06-02 | 182.62 | 183.57 | 181.48 | 183.38 | 896,103 | +0.28% |
| 2026-06-01 | 183.52 | 185.955 | 182.58 | 182.87 | 1,276,609 | +0.20% |
| 2026-05-29 | 183.6 | 183.81 | 181.25 | 182.51 | 1,769,118 | -1.26% |
| 2026-05-28 | 185.25 | 186.4 | 184.75 | 184.83 | 799,541 | -0.75% |
| 2026-05-27 | 186.14 | 188.085 | 185.66 | 186.23 | 876,952 | +0.62% |
| 2026-05-26 | 185.63 | 187.2 | 185.08 | 185.09 | 1,027,491 | -0.30% |
| 2026-05-22 | 185.12 | 186.62 | 183.58 | 185.65 | 1,311,866 | +0.84% |
| 2026-05-21 | 185.05 | 185.84 | 180.5 | 184.11 | 2,509,768 | -1.38% |
| 2026-05-20 | 186.17 | 187.38 | 185.17 | 186.69 | 915,838 | +0.85% |
| 2026-05-19 | 184.59 | 186.11 | 183.24 | 185.11 | 858,269 | -0.08% |
| 2026-05-18 | 181.27 | 185.41 | 181.27 | 185.25 | 599,637 | +2.44% |
| 2026-05-15 | 183.82 | 184.64 | 180.35 | 180.84 | 997,299 | -1.47% |
| 2026-05-14 | 187.18 | 187.58 | 183.185 | 183.54 | 1,172,982 | -1.57% |
| 2026-05-13 | 186.23 | 186.84 | 184.79 | 186.46 | 948,602 | -0.30% |
| 2026-05-12 | 188.01 | 188.01 | 185.21 | 187.02 | 845,203 | -0.13% |
| 2026-05-11 | 184.96 | 187.38 | 184.63 | 187.27 | 714,919 | +1.73% |
| 2026-05-08 | 186.07 | 186.07 | 183.26 | 184.08 | 2,001,230 | -0.92% |
| 2026-05-07 | 186.07 | 186.99 | 185.1 | 185.79 | 1,560,163 | -0.35% |
| 2026-05-06 | 185.68 | 187.92 | 185.05 | 186.44 | 937,219 | +0.64% |
| 2026-05-05 | 182.56 | 186.48 | 182.007 | 185.25 | 747,673 | +1.54% |
| 2026-05-04 | 182.76 | 185.06 | 182.01 | 182.44 | 651,691 | -0.55% |
| 2026-05-01 | 183.01 | 185.21 | 182.19 | 183.45 | 744,694 | +0.25% |
| 2026-04-30 | 185.17 | 186.1 | 181.93 | 183 | 1,436,625 | -0.74% |
| 2026-04-29 | 183.85 | 186.195 | 182.67 | 184.37 | 1,692,994 | +0.47% |
| 2026-04-28 | 177.85 | 183.78 | 176.615 | 183.5 | 1,683,768 | +5.29% |
| 2026-04-27 | 172.4 | 174.685 | 172.16 | 174.28 | 1,310,417 | +1.10% |
| 2026-04-24 | 173.14 | 173.9 | 172.02 | 172.38 | 623,363 | -0.56% |
| 2026-04-23 | 171.94 | 173.7 | 170.63 | 173.35 | 605,550 | +1.19% |
| 2026-04-22 | 172.75 | 174.11 | 170.15 | 171.31 | 625,944 | -0.48% |
| 2026-04-21 | 176.01 | 176.25 | 172.13 | 172.14 | 690,505 | -2.39% |
| 2026-04-20 | 173.05 | 176.37 | 172.76 | 176.36 | 748,540 | +1.42% |
| 2026-04-17 | 170.225 | 174.785 | 169.78 | 173.89 | 999,434 | +2.51% |
| 2026-04-16 | 171.37 | 172.33 | 168.925 | 169.63 | 773,895 | -0.97% |
| 2026-04-15 | 171 | 171.33 | 169.495 | 171.29 | 627,588 | +0.17% |
| 2026-04-14 | 169.25 | 171.25 | 169.25 | 171 | 740,266 | +0.86% |
| 2026-04-13 | 169.12 | 169.85 | 167.69 | 169.55 | 1,025,281 | -0.14% |
| 2026-04-10 | 169.04 | 170.82 | 168.53 | 169.78 | 717,511 | +0.75% |
| 2026-04-09 | 167.73 | 169.77 | 167.42 | 168.51 | 915,379 | +0.01% |
| 2026-04-08 | 170.16 | 170.91 | 167.88 | 168.5 | 933,013 | +0.46% |
| 2026-04-07 | 166.53 | 168.6 | 166.17 | 167.73 | 889,614 | +0.76% |
| 2026-04-06 | 165.52 | 167.27 | 165.14 | 166.47 | 673,554 | +0.27% |
| 2026-04-02 | 164.64 | 167.37 | 163.91 | 166.02 | 1,108,022 | +0.68% |
| 2026-04-01 | 162.9 | 165.85 | 162.79 | 164.9 | 1,385,808 | +0.95% |
| 2026-03-31 | 161.89 | 163.41 | 160.095 | 163.35 | 1,878,235 | +2.23% |
| 2026-03-30 | 162.32 | 164.16 | 160.93 | 161.56 | 1,060,997 | +0.47% |
| 2026-03-27 | 163.41 | 164.25 | 160.35 | 160.81 | 840,284 | -1.59% |
| 2026-03-26 | 163.21 | 165.2 | 163 | 163.41 | 1,133,853 | -0.15% |
| 2026-03-25 | 164.53 | 164.918 | 162.59 | 163.65 | 594,407 | +0.06% |
| 2026-03-24 | 162.1 | 164.85 | 161.03 | 163.56 | 898,778 | +0.18% |
| 2026-03-23 | 164 | 165.64 | 162.08 | 163.27 | 858,437 | +1.18% |
| 2026-03-20 | 164.51 | 165.2 | 160.72 | 161.37 | 1,646,872 | -2.34% |
| 2026-03-19 | 165.41 | 167.05 | 165.17 | 165.24 | 1,028,759 | -0.52% |
| 2026-03-18 | 168.92 | 169.58 | 165.335 | 166.11 | 1,651,519 | -2.61% |
| 2026-03-17 | 170.88 | 171.44 | 169.81 | 170.57 | 853,576 | +0.85% |
| 2026-03-16 | 170.32 | 171.655 | 169.12 | 169.14 | 1,053,481 | +0.11% |
| 2026-03-13 | 173.14 | 173.5 | 168.675 | 168.96 | 945,656 | -1.22% |
| 2026-03-12 | 171.26 | 173.88 | 170.54 | 171.04 | 1,063,964 | -0.45% |
| 2026-03-11 | 173.83 | 173.83 | 169.96 | 171.82 | 1,119,334 | -1.51% |
| 2026-03-10 | 175.88 | 177.07 | 173.06 | 174.45 | 841,211 | -1.28% |
| 2026-03-09 | 176.53 | 177.31 | 173.02 | 176.71 | 1,108,332 | -0.66% |
| 2026-03-06 | 177.9 | 178.21 | 174.98 | 177.89 | 772,823 | -0.78% |
| 2026-03-05 | 176.25 | 179.325 | 176.145 | 179.29 | 661,797 | +0.67% |
| 2026-03-04 | 175.27 | 178.13 | 175.27 | 178.1 | 592,232 | +0.44% |
| 2026-03-03 | 176.21 | 178.02 | 174.37 | 177.32 | 1,051,917 | -0.94% |
| 2026-03-02 | 176.99 | 179.79 | 176.555 | 179.01 | 1,303,560 | +1.00% |
| 2026-02-27 | 178.41 | 179.24 | 174.71 | 177.23 | 2,092,245 | -1.36% |
| 2026-02-26 | 179.23 | 180.183 | 178.33 | 179.67 | 1,470,422 | +0.79% |
| 2026-02-25 | 177.36 | 178.85 | 176.22 | 178.27 | 740,318 | +0.39% |
| 2026-02-24 | 176.18 | 177.705 | 175.1 | 177.58 | 639,462 | +0.69% |