Education
About Us
Working with TipRanks
Follow Us
AvalonBay (AVB)
NYSE:AVB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
174.78
177.74
173.78
177.67
177.67
+1.64%
1,341,649
1.33
Jan 29, 2026
174.59
175.65
172.79
174.80
174.80
+1.06%
1,968,305
1.97
Jan 28, 2026
176.16
176.72
172.07
172.97
172.97
-1.74%
1,125,460
1.12
Jan 27, 2026
177.66
179.02
175.95
176.03
176.03
-0.98%
1,168,780
1.16
Jan 26, 2026
179.55
180.00
177.06
177.77
177.77
-0.56%
1,047,438
1.03
Jan 23, 2026
175.37
178.83
175.08
178.77
178.77
+1.71%
1,198,847
1.19
Jan 22, 2026
179.09
179.41
174.47
175.76
175.76
-1.79%
2,148,813
2.18
Jan 21, 2026
178.85
179.58
177.18
178.96
178.96
+0.39%
931,428
0.95
Jan 20, 2026
179.09
180.61
176.63
178.26
178.26
-2.28%
1,124,687
1.16
Jan 19, 2026
180.15
183.00
178.16
182.42
182.42
0.00%
0
0.00
Jan 16, 2026
180.15
183.00
178.16
182.42
182.42
+0.90%
1,642,489
1.69
Jan 15, 2026
180.25
181.94
179.82
180.80
180.80
+0.36%
898,566
0.93
Jan 14, 2026
178.88
182.54
178.29
180.16
180.16
+0.75%
1,094,313
1.14
Jan 13, 2026
178.93
179.66
175.00
178.81
178.81
+0.24%
932,785
0.97
Jan 12, 2026
179.15
179.80
177.95
178.39
178.39
-0.55%
1,086,906
1.13
Jan 09, 2026
183.91
184.30
178.01
179.37
179.37
-2.56%
1,145,583
1.21
Jan 08, 2026
178.52
185.38
178.52
184.08
184.08
+2.55%
758,040
0.80
Jan 07, 2026
184.30
186.77
179.37
179.50
179.50
-2.31%
1,279,689
1.36
Jan 06, 2026
179.40
184.21
179.27
183.74
183.74
+1.92%
738,605
0.79
Jan 05, 2026
179.33
180.99
178.99
180.28
180.28
-0.11%
1,759,219
1.93
Jan 02, 2026
180.98
181.72
178.59
180.48
180.48
-0.46%
980,087
1.08
Jan 01, 2026
183.37
183.37
181.00
181.31
181.31
0.00%
0
0.00
Dec 31, 2025
183.37
183.37
181.00
181.31
181.31
-1.99%
729,052
0.79
Dec 30, 2025
185.56
185.64
183.71
185.00
185.00
+0.60%
623,817
0.68
Dec 29, 2025
183.75
184.12
182.82
183.90
183.90
+0.38%
587,420
0.64
Dec 26, 2025
182.96
183.59
181.95
183.21
183.21
+0.08%
353,707
0.38
Dec 25, 2025
181.75
183.53
181.73
183.07
183.07
0.00%
0
0.00
Dec 24, 2025
181.75
183.53
181.73
183.07
183.07
+0.79%
241,887
0.25
Dec 23, 2025
182.95
182.95
179.81
181.64
181.64
-0.48%
722,340
0.76
Dec 22, 2025
178.68
183.15
178.37
182.52
182.52
+1.89%
1,200,672
1.26
Dec 19, 2025
180.73
181.18
178.91
179.13
179.13
-1.16%
2,031,390
2.17
Dec 18, 2025
181.69
182.94
180.40
181.23
181.23
-0.02%
1,123,630
1.20
Dec 17, 2025
177.39
182.54
177.01
181.26
181.26
+2.44%
1,148,145
1.21
Dec 16, 2025
177.96
178.14
175.95
176.94
176.94
-0.48%
1,022,918
1.09
Dec 15, 2025
177.41
178.07
176.44
177.79
177.79
+0.50%
873,019
0.93
Dec 12, 2025
177.00
177.00
175.35
176.90
176.90
+0.47%
1,176,812
1.25
Dec 11, 2025
177.35
178.55
175.24
176.07
176.07
-0.15%
1,388,260
1.49
Dec 10, 2025
175.42
177.56
174.85
176.34
176.34
+0.55%
1,311,394
1.43
Dec 09, 2025
178.43
180.32
175.04
175.38
175.38
-1.26%
1,052,497
1.15
Dec 08, 2025
177.32
178.02
174.20
177.61
177.61
-0.23%
1,298,024
1.43
Dec 05, 2025
178.67
180.33
177.54
178.02
178.02
-0.78%
1,549,674
1.74
Dec 04, 2025
179.25
181.75
178.86
179.42
179.42
-1.16%
1,131,140
1.28
Dec 03, 2025
181.41
182.40
180.10
181.52
181.52
+0.22%
836,165
0.95
Dec 02, 2025
180.15
181.65
178.20
181.12
181.12
+0.82%
1,048,231
1.20
Dec 01, 2025
180.61
182.13
179.20
179.65
179.65
-1.26%
1,054,503
1.21
Nov 28, 2025
182.00
182.59
181.05
181.94
181.94
+0.04%
478,182
0.55
Nov 27, 2025
181.00
182.86
180.08
181.87
181.87
0.00%
0
0.00
Nov 26, 2025
181.00
182.86
180.08
181.87
181.87
+0.13%
608,752
0.69
Nov 25, 2025
182.80
183.60
181.57
181.64
181.64
+0.68%
824,939
0.94
Nov 24, 2025
180.19
180.97
178.68
180.41
180.41
-0.15%
1,858,576
2.16
Rows: