Education
About Us
Working with TipRanks
Follow Us
AvalonBay (AVB)
NYSE:AVB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2025
189.96
195.39
182.56
188.81
188.81
-1.51%
1,792,716
2.58
Apr 04, 2025
203.19
205.51
191.49
191.70
191.70
-6.88%
1,707,880
2.54
Apr 03, 2025
212.79
215.54
205.18
205.86
205.86
-4.52%
1,186,089
1.79
Apr 02, 2025
214.54
216.47
212.42
215.61
215.61
+0.51%
542,589
0.82
Apr 01, 2025
215.57
215.92
211.43
214.51
214.51
-0.05%
597,745
0.91
Mar 31, 2025
213.20
215.83
210.74
214.62
214.62
+1.32%
879,982
1.35
Mar 28, 2025
214.70
214.99
211.59
213.58
211.83
+1.03%
452,405
0.70
Mar 27, 2025
214.75
217.32
212.61
213.14
211.39
+0.38%
659,421
1.02
Mar 26, 2025
213.90
214.77
212.48
214.09
212.34
+1.50%
712,787
1.06
Mar 25, 2025
214.47
216.88
210.64
212.66
210.92
+0.03%
816,482
1.22
Mar 24, 2025
211.12
214.64
209.49
214.36
212.60
+3.14%
512,708
0.76
Mar 21, 2025
210.28
211.16
207.95
209.56
207.84
-0.10%
1,487,153
2.24
Mar 20, 2025
211.35
212.23
209.40
211.50
209.77
+1.14%
627,563
0.95
Mar 19, 2025
210.29
212.33
208.81
210.84
209.11
+1.11%
609,847
0.93
Mar 18, 2025
211.50
212.34
209.15
210.25
208.53
+0.11%
856,775
1.32
Mar 17, 2025
209.47
212.70
209.21
211.75
210.01
+1.85%
932,921
1.44
Mar 14, 2025
208.67
209.74
206.81
209.63
207.91
+1.69%
995,726
1.55
Mar 13, 2025
210.04
212.23
207.04
207.86
206.16
-0.22%
652,534
1.02
Mar 12, 2025
212.49
213.83
209.58
210.04
208.32
-0.55%
643,091
1.01
Mar 11, 2025
216.56
217.36
211.51
212.94
211.20
-0.77%
593,458
0.94
Mar 10, 2025
218.85
222.38
216.01
216.37
214.60
-0.13%
784,184
1.25
Mar 07, 2025
218.57
221.61
217.28
218.45
216.66
+0.80%
548,027
0.88
Mar 06, 2025
222.33
223.25
216.96
218.50
216.71
-1.86%
612,466
0.98
Mar 05, 2025
220.35
225.15
220.01
224.47
222.63
+1.50%
807,816
1.30
Mar 04, 2025
228.99
230.21
222.98
222.99
221.16
-1.42%
892,861
1.45
Mar 03, 2025
226.08
228.99
224.83
228.08
226.21
+1.67%
432,040
0.69
Feb 28, 2025
224.64
227.50
223.53
226.18
224.33
+2.26%
1,009,695
1.63
Feb 27, 2025
221.00
224.40
221.00
223.02
221.19
+1.48%
602,490
0.98
Feb 26, 2025
223.62
223.83
220.87
221.58
219.76
-0.09%
364,117
0.59
Feb 25, 2025
221.29
224.68
221.29
223.62
221.79
+2.04%
459,449
0.74
Feb 24, 2025
219.52
222.33
218.71
220.97
219.16
+1.77%
662,011
1.08
Feb 21, 2025
219.22
220.16
216.87
218.92
217.13
+0.61%
587,194
0.96
Feb 20, 2025
216.54
220.25
216.54
219.38
217.58
+1.67%
560,581
0.91
Feb 19, 2025
217.67
218.63
216.47
217.57
215.79
+0.62%
345,309
0.56
Feb 18, 2025
217.34
219.28
215.89
218.01
216.22
+0.67%
931,104
1.52
Feb 14, 2025
220.62
221.86
217.91
218.35
216.56
+0.02%
741,056
1.22
Feb 13, 2025
219.22
220.65
218.24
220.10
218.30
+1.89%
401,473
0.66
Feb 12, 2025
215.10
219.11
214.94
217.80
216.02
+0.31%
405,752
0.66
Feb 11, 2025
217.06
219.14
217.06
218.92
217.13
+0.67%
500,774
0.81
Feb 10, 2025
219.93
219.93
216.32
219.26
217.46
+0.41%
1,006,621
1.63
Feb 07, 2025
222.46
223.71
219.41
220.16
218.36
+0.09%
638,940
1.03
Feb 06, 2025
222.94
222.94
217.45
221.78
219.96
-0.30%
1,381,383
2.27
Feb 05, 2025
221.92
225.58
220.91
224.28
222.44
+2.44%
578,268
0.94
Feb 04, 2025
218.30
221.58
216.59
220.75
218.94
+1.03%
678,282
1.08
Feb 03, 2025
219.54
222.23
217.10
220.31
218.50
+0.28%
778,784
1.24
Jan 31, 2025
218.84
222.56
218.29
221.51
219.70
+1.57%
1,062,142
1.71
Jan 30, 2025
217.32
220.62
216.88
219.88
218.08
+3.14%
664,416
1.07
Jan 29, 2025
219.06
219.99
214.43
214.95
213.19
-1.20%
671,241
1.08
Jan 28, 2025
219.37
221.46
218.25
219.35
217.55
+0.37%
761,631
1.23
Jan 27, 2025
215.38
220.68
215.38
220.35
218.54
+3.46%
458,227
0.74
Rows: