Advertisement
U.S. markets closed

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed Price. Currency in USD
185.56+1.87 (+1.02%)
At close: 04:00PM EDT
172.21 -13.35 (-7.20%)
After hours: 05:38PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024184.81186.72184.81185.56185.56730,700
Mar 27, 2024180.92183.99180.44183.69183.69984,600
Mar 27, 20241.7 Dividend
Mar 26, 2024182.43182.56180.65180.67178.97552,300
Mar 25, 2024184.19184.19181.83182.01180.30481,200
Mar 22, 2024185.11185.40182.69183.17181.45544,600
Mar 21, 2024184.52186.22183.18184.79183.05570,200
Mar 20, 2024180.81184.14179.88183.68181.95751,100
Mar 19, 2024182.88183.47181.35182.16180.45386,800
Mar 18, 2024184.05184.66182.12182.55180.83839,600
Mar 15, 2024179.95184.48179.95183.82182.091,318,300
Mar 14, 2024185.35185.35180.93182.38180.66649,000
Mar 13, 2024184.04186.92183.96186.24184.49742,300
Mar 12, 2024183.95185.43182.44183.83182.10578,900
Mar 11, 2024186.95187.32184.63184.69182.95507,600
Mar 08, 2024186.37187.04184.35186.95185.19781,900
Mar 07, 2024185.10186.41183.88185.03183.29665,100
Mar 06, 2024184.83184.84182.65184.24182.51778,000
Mar 05, 2024184.11185.44182.82183.74182.01729,700
Mar 04, 2024178.67185.29178.39185.17183.43910,900
Mar 01, 2024176.04178.49174.46178.14176.46832,800
Feb 29, 2024177.94178.89175.96177.03175.361,445,900
Feb 28, 2024173.30177.60172.85176.37174.71750,500
Feb 27, 2024174.81176.00173.76174.37172.73735,900
Feb 26, 2024175.57176.74173.00173.62171.99581,600
Feb 23, 2024175.99176.38175.05175.40173.75601,400
Feb 22, 2024178.31178.40176.04176.12174.46818,100
Feb 21, 2024176.69178.71176.28178.27176.59543,700
Feb 20, 2024176.32178.16175.11176.34174.68738,600
Feb 16, 2024175.91177.87175.59177.12175.45627,400
Feb 15, 2024173.54177.98173.54177.80176.13673,500
Feb 14, 2024173.03174.32172.16173.21171.58830,400
Feb 13, 2024171.60172.28169.37172.11170.49825,400
Feb 12, 2024174.88175.67173.43174.36172.72625,700
Feb 09, 2024174.16174.63173.18174.63172.99799,600
Feb 08, 2024173.25174.78172.87174.53172.89818,500
Feb 07, 2024172.90173.81170.95173.42171.79995,500
Feb 06, 2024170.00172.97170.00172.75171.121,291,400
Feb 05, 2024172.82173.41169.87169.99168.39874,900
Feb 02, 2024176.01177.19173.31175.06173.411,446,400
Feb 01, 2024172.31178.68172.00178.15176.471,716,200
Jan 31, 2024180.08182.73177.84179.01177.331,542,500
Jan 30, 2024177.52179.59177.03178.44176.76709,400
Jan 29, 2024177.59179.08176.72178.28176.60667,400
Jan 26, 2024177.03177.65175.37177.50175.83790,000
Jan 25, 2024177.78178.12175.42176.12174.461,041,700
Jan 24, 2024181.03181.03175.87176.03174.37908,900
Jan 23, 2024181.51182.03178.09179.59177.90639,400
Jan 22, 2024180.96182.24179.13181.22179.51701,700
Jan 19, 2024177.50180.92177.01180.43178.731,046,600
Jan 18, 2024177.78178.96176.14177.50175.83986,100
Jan 17, 2024177.45180.56175.10178.38176.701,353,800
Jan 16, 2024181.62182.26179.33180.15178.45862,700
Jan 12, 2024184.70185.65182.29182.54180.821,002,600
Jan 11, 2024182.51184.14181.79182.75181.031,018,800
Jan 10, 2024184.09184.50182.96183.71181.98800,000
Jan 09, 2024182.72184.24181.65183.11181.39787,600
Jan 08, 2024182.08185.14182.08184.54182.80814,800
Jan 05, 2024181.64184.33181.54182.67180.95678,100
Jan 04, 2024182.97184.57182.26183.59181.86661,600
Jan 03, 2024186.88186.88182.83183.29181.571,105,200
Jan 02, 2024185.77188.27185.76188.17186.40758,600
Dec 29, 2023188.78189.58187.11187.22185.46800,700
Dec 28, 2023187.29189.67187.06189.60187.82538,700
Dec 28, 20231.65 Dividend
Dec 27, 2023188.48189.62187.58189.49186.07638,000
Dec 26, 2023187.10188.81187.10188.23184.84700,400
Dec 22, 2023187.86189.46187.00187.29183.91627,100
Dec 21, 2023187.87188.25185.55186.65183.28841,400
Dec 20, 2023189.60190.33186.08186.20182.84902,600
Dec 19, 2023190.45191.50187.64189.60186.18834,700
Dec 18, 2023188.00190.61186.86189.84186.42844,400
Dec 15, 2023190.58190.68185.09187.89184.501,647,000
Dec 14, 2023187.16193.33187.16191.44187.991,794,500
Dec 13, 2023174.70185.31174.70183.98180.66954,600
Dec 12, 2023175.70176.74174.23174.83171.68842,100
Dec 11, 2023174.94175.64173.66175.41172.25691,800
Dec 08, 2023175.00175.81173.95175.75172.58588,600
Dec 07, 2023175.23176.23173.79175.38172.22679,000
Dec 06, 2023176.25177.07174.75174.99171.83933,800
Dec 05, 2023176.78177.39174.36175.76172.591,195,900
Dec 04, 2023176.67179.07176.67177.74174.531,011,000
Dec 01, 2023172.90177.98172.30177.94174.731,174,600
Nov 30, 2023170.88173.15170.55172.94169.821,353,400
Nov 29, 2023174.83175.13170.53170.83167.75899,700
Nov 28, 2023171.20173.59170.29172.17169.06890,400
Nov 27, 2023172.86173.46171.59171.88168.78881,100
Nov 24, 2023172.30173.37171.53173.37170.24414,800
Nov 22, 2023172.85173.21171.55172.52169.41799,600
Nov 21, 2023170.73172.18169.86170.75167.67682,800
Nov 20, 2023168.28171.19166.60171.17168.081,035,800
Nov 17, 2023171.45171.45167.37169.04165.99833,000
Nov 16, 2023171.72172.25169.57169.82166.76670,700
Nov 15, 2023171.51173.11170.74170.96167.88701,900
Nov 14, 2023170.09175.02169.65171.87168.771,245,300
Nov 13, 2023166.88167.55164.76165.29162.31512,000
Nov 10, 2023167.80168.65165.64168.20165.17457,000
Nov 09, 2023169.50169.50165.70166.37163.37526,100
Nov 08, 2023168.01169.49167.48168.99165.94494,200
Nov 07, 2023169.45170.34166.97167.39164.37492,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...