Education
About Us
Working with TipRanks
Follow Us
AvalonBay (AVB)
NYSE:AVB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
170.32
171.66
169.12
169.14
169.14
+0.11%
1,053,374
1.01
Mar 13, 2026
173.14
173.50
168.68
168.96
168.96
-1.22%
945,601
0.91
Mar 12, 2026
171.26
173.88
170.54
171.04
171.04
-0.45%
1,063,964
1.03
Mar 11, 2026
173.83
173.83
169.96
171.82
171.82
-1.51%
1,119,332
1.08
Mar 10, 2026
175.88
177.07
173.06
174.45
174.45
-1.28%
840,983
0.80
Mar 09, 2026
176.53
177.31
173.02
176.71
176.71
-0.66%
1,108,067
1.06
Mar 06, 2026
177.90
178.21
174.98
177.89
177.89
-0.78%
772,823
0.73
Mar 05, 2026
176.25
179.33
176.15
179.29
179.29
+0.67%
661,797
0.62
Mar 04, 2026
175.27
178.13
175.27
178.10
178.10
+0.44%
592,232
0.55
Mar 03, 2026
176.21
178.02
174.37
177.32
177.32
-0.94%
1,051,917
0.97
Mar 02, 2026
176.99
179.79
176.56
179.01
179.01
+1.00%
1,303,560
1.22
Feb 27, 2026
178.41
179.24
174.71
177.23
177.23
-1.36%
2,092,245
1.98
Feb 26, 2026
179.23
180.18
178.33
179.67
179.67
+0.79%
1,470,422
1.40
Feb 25, 2026
177.36
178.85
176.22
178.27
178.27
+0.39%
740,318
0.71
Feb 24, 2026
176.18
177.71
175.10
177.58
177.58
+0.69%
639,462
0.62
Feb 23, 2026
178.50
179.70
175.35
176.36
176.36
-0.59%
960,189
0.93
Feb 20, 2026
178.22
179.21
176.95
177.40
177.40
-0.10%
681,541
0.66
Feb 19, 2026
176.71
178.91
175.60
177.57
177.57
-0.28%
532,781
0.51
Feb 18, 2026
177.89
178.67
176.52
178.06
178.06
+0.23%
678,065
0.64
Feb 17, 2026
177.71
177.98
173.54
177.65
177.65
+0.83%
1,186,874
1.12
Feb 16, 2026
175.27
177.60
174.23
176.19
176.19
0.00%
0
0.00
Feb 13, 2026
175.27
177.60
174.23
176.19
176.19
+0.53%
979,015
0.91
Feb 12, 2026
180.32
181.00
173.75
175.26
175.26
-2.54%
1,896,243
1.79
Feb 11, 2026
177.02
181.18
175.72
179.83
179.83
+3.67%
1,479,379
1.41
Feb 10, 2026
173.60
178.00
173.60
177.43
177.43
+2.29%
1,128,869
1.07
Feb 09, 2026
172.64
173.79
171.76
173.46
173.46
-0.21%
839,126
0.79
Feb 06, 2026
169.54
173.94
169.53
173.83
173.83
+2.43%
1,803,994
1.73
Feb 05, 2026
177.00
181.37
168.83
169.70
169.70
-4.56%
1,771,180
1.72
Feb 04, 2026
176.33
180.14
174.82
177.81
177.81
+2.02%
1,404,148
1.37
Feb 03, 2026
174.60
177.37
173.25
174.29
174.29
-0.59%
1,387,844
1.37
Feb 02, 2026
177.78
177.99
175.13
175.32
175.32
-1.32%
1,127,247
1.11
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
Rows: