AvalonBay Communities (AVB)
NYSE:AVB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
166.53
168.60
166.17
167.73
167.73
+0.76%
889,614
0.82
Apr 06, 2026
165.52
167.27
165.14
166.47
166.47
+0.27%
673,554
0.61
Apr 03, 2026
164.64
167.37
163.91
166.02
166.02
0.00%
0
0.00
Apr 02, 2026
164.64
167.37
163.91
166.02
166.02
+0.68%
1,108,022
0.99
Apr 01, 2026
162.90
165.85
162.79
164.90
164.90
+0.95%
1,385,808
1.24
Mar 31, 2026
161.89
163.41
160.10
163.35
163.35
+2.23%
1,878,235
1.73
Mar 30, 2026
162.32
164.16
160.93
161.56
159.78
+0.47%
1,060,997
0.98
Mar 27, 2026
163.41
164.25
160.35
160.81
159.04
-1.59%
840,284
0.78
Mar 26, 2026
163.21
165.20
163.00
163.41
161.61
-0.15%
1,133,853
1.06
Mar 25, 2026
164.53
164.92
162.59
163.65
161.85
+0.06%
594,407
0.56
Mar 24, 2026
162.10
164.85
161.03
163.56
161.76
+0.18%
898,778
0.86
Mar 23, 2026
164.00
165.64
162.08
163.27
161.47
+1.18%
858,437
0.83
Mar 20, 2026
164.51
165.20
160.72
161.37
159.59
-2.34%
1,646,872
1.61
Mar 19, 2026
165.41
167.05
165.17
165.24
163.42
-0.52%
1,028,759
1.00
Mar 18, 2026
168.92
169.58
165.34
166.11
164.28
-2.61%
1,651,519
1.60
Mar 17, 2026
170.88
171.44
169.81
170.57
168.69
+0.85%
853,576
0.82
Mar 16, 2026
170.32
171.66
169.12
169.14
167.28
+0.11%
1,053,481
1.01
Mar 13, 2026
173.14
173.50
168.68
168.96
167.10
-1.22%
945,656
0.91
Mar 12, 2026
171.26
173.88
170.54
171.04
169.16
-0.45%
1,063,964
1.03
Mar 11, 2026
173.83
173.83
169.96
171.82
169.93
-1.51%
1,119,334
1.08
Mar 10, 2026
175.88
177.07
173.06
174.45
172.53
-1.28%
841,211
0.80
Mar 09, 2026
176.53
177.31
173.02
176.71
174.76
-0.66%
1,108,332
1.06
Mar 06, 2026
177.90
178.21
174.98
177.89
175.93
-0.78%
772,823
0.73
Mar 05, 2026
176.25
179.33
176.15
179.29
177.31
+0.67%
661,797
0.62
Mar 04, 2026
175.27
178.13
175.27
178.10
176.14
+0.44%
592,232
0.55
Mar 03, 2026
176.21
178.02
174.37
177.32
175.37
-0.94%
1,051,917
0.97
Mar 02, 2026
176.99
179.79
176.56
179.01
177.04
+1.00%
1,303,560
1.22
Feb 27, 2026
178.41
179.24
174.71
177.23
175.28
-1.36%
2,092,245
1.98
Feb 26, 2026
179.23
180.18
178.33
179.67
177.69
+0.79%
1,470,422
1.40
Feb 25, 2026
177.36
178.85
176.22
178.27
176.31
+0.39%
740,318
0.71
Feb 24, 2026
176.18
177.71
175.10
177.58
175.62
+0.69%
639,462
0.62
Feb 23, 2026
178.50
179.70
175.35
176.36
174.42
-0.59%
960,189
0.93
Feb 20, 2026
178.22
179.21
176.95
177.40
175.45
-0.10%
681,541
0.66
Feb 19, 2026
176.71
178.91
175.60
177.57
175.61
-0.28%
532,781
0.51
Feb 18, 2026
177.89
178.67
176.52
178.06
176.10
+0.23%
678,065
0.64
Feb 17, 2026
177.71
177.98
173.54
177.65
175.69
+0.83%
1,186,874
1.12
Feb 16, 2026
175.27
177.60
174.23
176.19
174.25
0.00%
0
0.00
Feb 13, 2026
175.27
177.60
174.23
176.19
174.25
+0.53%
979,015
0.91
Feb 12, 2026
180.32
181.00
173.75
175.26
173.33
-2.54%
1,896,243
1.78
Feb 11, 2026
177.02
181.18
175.72
179.83
177.85
+1.35%
1,479,379
1.41
Feb 10, 2026
173.60
178.00
173.60
177.43
175.48
+2.29%
1,128,869
1.07
Feb 09, 2026
172.64
173.79
171.76
173.46
171.55
-0.21%
839,126
0.79
Feb 06, 2026
169.54
173.94
169.53
173.83
171.91
+2.43%
1,803,994
1.72
Feb 05, 2026
177.00
181.37
168.83
169.70
167.83
-4.56%
1,771,180
1.72
Feb 04, 2026
176.33
180.14
174.82
177.81
175.85
+2.02%
1,404,178
1.37
Feb 03, 2026
174.60
177.37
173.25
174.29
172.37
-0.59%
1,387,844
1.37
Feb 02, 2026
177.78
177.99
175.13
175.32
173.39
-1.32%
1,127,247
1.11
Jan 30, 2026
174.78
177.74
173.78
177.67
175.71
+1.64%
1,341,649
1.33
Jan 29, 2026
174.59
175.65
172.79
174.80
172.87
+1.06%
1,968,305
1.97
Jan 28, 2026
176.16
176.72
172.07
172.97
171.06
-1.74%
1,125,460
1.12
Rows: