Education
About Us
Working with TipRanks
Follow Us
AvalonBay (AVB)
NYSE:AVB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
181.69
182.94
180.40
181.23
181.23
-0.02%
1,123,630
1.16
Dec 17, 2025
177.39
182.54
177.01
181.26
181.26
+2.44%
1,148,145
1.20
Dec 16, 2025
177.96
178.14
175.95
176.94
176.94
-0.48%
1,022,918
1.07
Dec 15, 2025
177.41
178.07
176.44
177.79
177.79
+0.50%
873,019
0.91
Dec 12, 2025
177.00
177.00
175.35
176.90
176.90
+0.47%
1,176,812
1.23
Dec 11, 2025
177.35
178.55
175.24
176.07
176.07
-0.15%
1,388,260
1.48
Dec 10, 2025
175.42
177.56
174.85
176.34
176.34
+0.55%
1,311,394
1.41
Dec 09, 2025
178.43
180.32
175.04
175.38
175.38
-1.26%
1,052,497
1.14
Dec 08, 2025
177.32
178.02
174.20
177.61
177.61
-0.23%
1,298,024
1.42
Dec 05, 2025
178.67
180.33
177.54
178.02
178.02
-0.78%
1,549,674
1.72
Dec 04, 2025
179.25
181.75
178.86
179.42
179.42
-1.16%
1,131,140
1.27
Dec 03, 2025
181.41
182.40
180.10
181.52
181.52
+0.22%
836,165
0.94
Dec 02, 2025
180.15
181.65
178.20
181.12
181.12
+0.82%
1,048,231
1.18
Dec 01, 2025
180.61
182.13
179.20
179.65
179.65
-1.26%
1,054,503
1.19
Nov 28, 2025
182.00
182.59
181.05
181.94
181.94
+0.04%
478,182
0.54
Nov 26, 2025
181.00
182.86
180.08
181.87
181.87
+0.13%
608,752
0.68
Nov 25, 2025
182.80
183.60
181.57
181.64
181.64
+0.68%
824,939
0.93
Nov 24, 2025
180.19
180.97
178.68
180.41
180.41
-0.15%
1,858,576
2.11
Nov 21, 2025
177.84
181.57
177.84
180.68
180.68
+2.06%
1,284,391
1.47
Nov 20, 2025
178.27
179.38
176.69
177.04
177.04
+0.04%
1,263,341
1.45
Nov 19, 2025
177.85
178.23
176.30
176.97
176.97
-0.25%
824,536
0.95
Nov 18, 2025
177.38
178.25
176.01
177.41
177.41
-0.06%
744,223
0.86
Nov 17, 2025
178.76
179.22
176.88
177.51
177.51
-0.11%
1,209,209
1.38
Nov 14, 2025
178.09
178.73
176.41
177.70
177.70
+0.41%
836,793
0.96
Nov 13, 2025
176.58
178.34
176.33
176.98
176.98
-0.60%
1,435,504
1.67
Nov 12, 2025
177.54
179.09
177.46
178.05
178.05
-0.44%
1,120,332
1.30
Nov 11, 2025
177.86
179.15
177.30
178.84
178.84
+1.18%
823,266
0.96
Nov 10, 2025
177.65
177.65
174.72
176.75
176.75
-0.36%
741,680
0.86
Nov 07, 2025
175.91
177.67
175.23
177.38
177.38
+1.22%
910,853
1.06
Nov 06, 2025
177.39
178.99
175.03
175.24
175.24
-1.41%
910,639
1.07
Nov 05, 2025
176.57
178.32
175.31
177.74
177.74
+0.95%
1,021,190
1.20
Nov 04, 2025
175.31
176.15
172.95
176.06
176.06
+0.39%
1,283,270
1.50
Nov 03, 2025
172.00
175.71
171.27
175.37
175.37
+0.83%
1,255,956
1.45
Oct 31, 2025
174.35
176.70
173.32
173.92
173.92
-0.45%
1,273,480
1.47
Oct 30, 2025
171.50
175.43
166.73
174.71
174.71
-0.90%
1,574,180
1.81
Oct 29, 2025
182.39
182.39
175.60
176.29
176.29
-4.25%
1,630,001
1.88
Oct 28, 2025
187.85
187.85
183.78
184.12
184.12
-2.26%
587,098
0.67
Oct 27, 2025
188.88
189.53
186.42
188.37
188.37
-0.56%
669,035
0.77
Oct 24, 2025
189.51
190.82
188.85
189.43
189.43
+0.21%
642,676
0.74
Oct 23, 2025
189.28
190.03
187.20
189.04
189.04
-0.15%
560,350
0.64
Oct 22, 2025
188.12
190.44
186.31
189.32
189.32
+1.18%
866,619
1.00
Oct 21, 2025
187.47
189.34
186.71
187.12
187.12
+0.04%
864,238
1.01
Oct 20, 2025
188.01
189.11
186.78
187.05
187.05
+0.02%
502,169
0.58
Oct 17, 2025
184.52
187.06
184.38
187.02
187.02
+1.39%
762,790
0.89
Oct 16, 2025
184.15
185.77
183.11
184.46
184.46
+0.25%
993,649
1.17
Oct 15, 2025
185.53
187.27
183.28
184.00
184.00
-0.77%
889,712
1.05
Oct 14, 2025
184.68
185.97
183.75
185.42
185.42
+0.40%
606,688
0.72
Oct 13, 2025
184.28
185.53
183.82
184.68
184.68
+0.08%
490,094
0.58
Oct 10, 2025
186.94
187.20
183.66
184.53
184.53
-0.71%
742,330
0.88
Oct 09, 2025
187.05
187.52
185.00
185.85
185.85
-0.31%
403,688
0.48
Rows: