Skip to main content
AvalonBay Communities, Inc. (VIE:AVBC)
Austria flag Austria · Delayed Price · Currency is EUR
151.60
-2.14 (-1.39%)
At close: Mar 6, 2026

AvalonBay Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026154.60154.60151.60151.60151.60-1.39%-
Mar 5, 2026152.80153.74152.46153.74153.741.41%-
Mar 4, 2026152.20152.58151.60151.60151.600.16%-
Mar 3, 2026152.04152.50151.36151.36151.36-0.79%-
Mar 2, 2026148.96152.56148.96152.56152.561.09%2
Feb 27, 2026151.38151.70150.92150.92150.92-0.59%-
Feb 26, 2026150.56151.82150.56151.82151.820.84%-
Feb 25, 2026150.64151.24150.14150.56150.560.94%-
Feb 24, 2026149.84149.84149.16149.16149.16-0.60%-
Feb 23, 2026149.56151.32149.56150.06150.06-0.50%-
Feb 20, 2026151.28151.42150.72150.82150.820.87%-
Feb 19, 2026150.94151.40149.52149.52149.52-0.09%-
Feb 18, 2026150.24150.54149.66149.66149.660.43%-
Feb 17, 2026148.82150.18148.74149.02149.020.08%-
Feb 16, 2026148.90149.16148.88148.90148.90--
Feb 13, 2026147.70148.90147.10148.90148.90-0.07%-
Feb 12, 2026151.92151.92149.00149.00149.00-2.18%-
Feb 11, 2026149.16152.32149.08152.32152.322.49%-
Feb 10, 2026145.68148.62145.64148.62148.622.00%-
Feb 9, 2026146.76146.76145.64145.70145.700.25%-
Feb 6, 2026143.84145.34143.84145.34145.340.06%-
Feb 5, 2026150.54150.98145.26145.26145.26-4.55%-
Feb 4, 2026147.64152.18147.64152.18152.183.30%-
Feb 3, 2026148.48148.64147.32147.32147.32-1.51%-
Feb 2, 2026148.80150.36148.80149.58149.581.59%-
Jan 30, 2026145.90147.24145.64147.24147.240.74%-
Jan 29, 2026144.56146.16144.56146.16146.16-0.60%-
Jan 28, 2026146.82147.42146.82147.04147.04-0.68%-
Jan 27, 2026149.82149.82148.04148.04148.04-1.12%-
Jan 26, 2026150.92150.92149.72149.72149.720.12%-
Jan 23, 2026149.76149.76149.38149.54149.54-1.08%-
Jan 22, 2026153.22153.64151.18151.18151.18-0.72%-
Jan 21, 2026152.44152.84151.02152.28152.280.48%-
Jan 20, 2026154.30154.30151.56151.56151.56-2.42%-
Jan 19, 2026155.64155.64155.32155.32155.32-0.12%-
Jan 16, 2026155.98155.98154.82155.50155.50-0.49%-
Jan 15, 2026154.78156.26154.78156.26156.261.22%-
Jan 14, 2026153.22154.38153.08154.38154.382.54%-
Jan 13, 2026152.88153.46150.56150.56150.56-1.70%-
Jan 12, 2026152.86153.34152.38153.16153.16-0.83%-
Jan 9, 2026158.04158.18154.44154.44154.44-1.97%-
Jan 8, 2026154.58157.54153.14157.54157.540.59%-
Jan 7, 2026157.36158.04156.62156.62156.620.17%-
Jan 6, 2026153.68156.36153.18156.36156.361.84%-
Jan 5, 2026154.54154.64153.54153.54153.540.22%-
Jan 2, 2026152.92154.76152.92153.20153.20-0.07%-
Dec 23, 2025154.96154.96153.30153.30151.81-0.69%-
Dec 22, 2025152.88154.36151.90154.36152.860.65%-
Dec 19, 2025154.60154.78153.36153.36151.87-0.90%-
Dec 18, 2025154.44155.08154.44154.76153.261.06%-
Dec 17, 2025151.36153.14151.04153.14151.651.78%-
Dec 16, 2025150.86151.10150.46150.46149.00-0.28%-
Dec 15, 2025151.18151.32150.54150.88149.420.16%-
Dec 12, 2025150.20150.68150.20150.64149.18--
Dec 11, 2025150.48151.02150.40150.64149.180.21%-
Dec 10, 2025150.64151.72150.32150.32148.86-1.16%-
Dec 9, 2025152.74153.58152.08152.08150.600.03%-
Dec 8, 2025152.72152.80152.04152.04150.56-1.68%-
Dec 5, 2025153.90154.64153.16154.64153.140.19%-
Dec 4, 2025155.74155.74154.00154.34152.84-0.49%-
Dec 3, 2025155.82155.84155.10155.10153.590.05%-
Dec 2, 2025154.52155.36154.52155.02153.52-0.41%-
Dec 1, 2025155.94155.96155.46155.66154.15-0.95%-
Nov 28, 2025157.22157.44156.52157.16155.630.19%-
Nov 27, 2025156.96157.04156.86156.86155.34-0.19%-
Nov 26, 2025157.18157.32156.40157.16155.63-0.76%-
Nov 25, 2025157.54158.36157.24158.36156.820.89%-
Nov 24, 2025156.98156.98156.54156.96155.440.29%-
Nov 21, 2025153.74156.50153.74156.50154.981.03%-
Nov 20, 2025154.14154.90154.04154.90153.400.39%-
Nov 19, 2025153.38154.30153.36154.30152.800.86%-
Nov 18, 2025152.74152.98152.46152.98151.50-0.55%-
Nov 17, 2025153.22153.82153.20153.82152.330.93%-
Nov 14, 2025151.94153.18151.66152.40150.92-0.29%-
Nov 13, 2025153.68153.68152.34152.84151.36-0.51%-
Nov 12, 2025154.50154.82153.52153.62152.130.27%-
Nov 11, 2025152.90153.20152.76153.20151.710.98%-
Nov 10, 2025153.62154.16151.72151.72150.25-0.60%-
Nov 7, 2025152.22152.64151.46152.64151.16-0.20%-
Nov 6, 2025154.00154.28152.94152.94151.46-0.55%-
Nov 5, 2025153.30153.78152.90153.78152.291.59%-
Nov 4, 2025150.86152.62150.86151.38149.910.42%-
Nov 3, 2025150.62151.18150.62150.74149.28-0.79%-
Oct 31, 2025150.94152.82150.94151.94150.471.40%-
Oct 30, 2025150.54150.54147.98149.84148.39-1.56%53
Oct 29, 2025158.26158.26152.22152.22150.74-5.03%-
Oct 28, 2025161.50162.10160.28160.28158.72-0.78%-
Oct 27, 2025163.80163.80160.52161.54159.97-0.58%-
Oct 24, 2025163.06163.06162.34162.48160.900.15%-
Oct 23, 2025163.18163.36162.24162.24160.67-0.78%-
Oct 22, 2025161.24163.52161.24163.52161.930.55%-
Oct 21, 2025160.66162.62160.66162.62161.041.22%-
Oct 20, 2025160.70161.38160.66160.66159.100.55%-
Oct 17, 2025159.42159.78156.36159.78158.230.93%-
Oct 16, 2025160.30160.30158.16158.30156.76-0.83%-
Oct 15, 2025159.68160.14159.62159.62158.070.61%-
Oct 14, 2025159.54162.02158.66158.66157.12-0.78%-
Oct 13, 2025160.36160.36159.90159.90158.350.60%-
Oct 10, 2025160.76161.64158.94158.94157.40-2.01%-
Oct 9, 2025160.50162.20160.50162.20160.630.93%-