AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
178.02
-1.40 (-0.78%)
At close: Dec 5, 2025, 4:00 PM EST
178.01
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:57 PM EST
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.67 | 180.33 | 177.54 | 178.02 | 178.02 | -0.78% | 1,486,874 |
| Dec 4, 2025 | 179.25 | 181.75 | 178.86 | 179.42 | 179.42 | -1.16% | 1,002,224 |
| Dec 3, 2025 | 181.41 | 182.40 | 180.10 | 181.52 | 181.52 | 0.22% | 787,923 |
| Dec 2, 2025 | 180.15 | 181.65 | 178.20 | 181.12 | 181.12 | 0.82% | 1,038,752 |
| Dec 1, 2025 | 180.61 | 182.13 | 179.20 | 179.65 | 179.65 | -1.26% | 1,012,742 |
| Nov 28, 2025 | 182.00 | 182.59 | 181.05 | 181.94 | 181.94 | 0.04% | 436,845 |
| Nov 26, 2025 | 181.00 | 182.86 | 180.08 | 181.87 | 181.87 | 0.13% | 606,643 |
| Nov 25, 2025 | 182.80 | 183.60 | 181.57 | 181.64 | 181.64 | 0.68% | 818,936 |
| Nov 24, 2025 | 180.19 | 180.97 | 178.68 | 180.41 | 180.41 | -0.15% | 1,812,684 |
| Nov 21, 2025 | 177.84 | 181.57 | 177.84 | 180.68 | 180.68 | 2.06% | 1,276,040 |
| Nov 20, 2025 | 178.27 | 179.38 | 176.69 | 177.04 | 177.04 | 0.04% | 1,263,341 |
| Nov 19, 2025 | 177.85 | 178.23 | 176.30 | 176.97 | 176.97 | -0.25% | 824,536 |
| Nov 18, 2025 | 177.38 | 178.25 | 176.01 | 177.41 | 177.41 | -0.06% | 744,223 |
| Nov 17, 2025 | 178.76 | 179.22 | 176.88 | 177.51 | 177.51 | -0.11% | 1,209,209 |
| Nov 14, 2025 | 178.09 | 178.73 | 176.41 | 177.70 | 177.70 | 0.41% | 836,793 |
| Nov 13, 2025 | 176.58 | 178.34 | 176.33 | 176.98 | 176.98 | -0.60% | 1,435,504 |
| Nov 12, 2025 | 177.54 | 179.09 | 177.46 | 178.05 | 178.05 | -0.44% | 1,120,332 |
| Nov 11, 2025 | 177.86 | 179.15 | 177.30 | 178.84 | 178.84 | 1.18% | 823,266 |
| Nov 10, 2025 | 177.65 | 177.65 | 174.72 | 176.75 | 176.75 | -0.36% | 741,680 |
| Nov 7, 2025 | 175.91 | 177.67 | 175.23 | 177.38 | 177.38 | 1.22% | 910,853 |
| Nov 6, 2025 | 177.39 | 178.99 | 175.03 | 175.24 | 175.24 | -1.41% | 910,639 |
| Nov 5, 2025 | 176.57 | 178.32 | 175.31 | 177.74 | 177.74 | 0.95% | 1,021,190 |
| Nov 4, 2025 | 175.31 | 176.15 | 172.95 | 176.06 | 176.06 | 0.39% | 1,283,270 |
| Nov 3, 2025 | 172.00 | 175.71 | 171.27 | 175.37 | 175.37 | 0.83% | 1,255,956 |
| Oct 31, 2025 | 174.35 | 176.70 | 173.32 | 173.92 | 173.92 | -0.45% | 1,273,490 |
| Oct 30, 2025 | 171.50 | 175.43 | 166.73 | 174.71 | 174.71 | -0.90% | 1,574,400 |
| Oct 29, 2025 | 182.39 | 182.39 | 175.60 | 176.29 | 176.29 | -4.25% | 1,636,829 |
| Oct 28, 2025 | 187.85 | 187.85 | 183.78 | 184.12 | 184.12 | -2.26% | 587,123 |
| Oct 27, 2025 | 188.88 | 189.53 | 186.42 | 188.37 | 188.37 | -0.56% | 670,256 |
| Oct 24, 2025 | 189.51 | 190.82 | 188.85 | 189.43 | 189.43 | 0.21% | 642,676 |
| Oct 23, 2025 | 189.28 | 190.03 | 187.20 | 189.04 | 189.04 | -0.15% | 560,350 |
| Oct 22, 2025 | 188.12 | 190.44 | 186.31 | 189.32 | 189.32 | 1.18% | 866,619 |
| Oct 21, 2025 | 187.47 | 189.34 | 186.71 | 187.12 | 187.12 | 0.04% | 864,238 |
| Oct 20, 2025 | 188.01 | 189.11 | 186.78 | 187.05 | 187.05 | 0.02% | 502,170 |
| Oct 17, 2025 | 184.52 | 187.06 | 184.38 | 187.02 | 187.02 | 1.39% | 762,790 |
| Oct 16, 2025 | 184.15 | 185.77 | 183.11 | 184.46 | 184.46 | 0.25% | 993,649 |
| Oct 15, 2025 | 185.53 | 187.27 | 183.28 | 184.00 | 184.00 | -0.77% | 889,712 |
| Oct 14, 2025 | 184.68 | 185.97 | 183.75 | 185.42 | 185.42 | 0.40% | 606,688 |
| Oct 13, 2025 | 184.28 | 185.53 | 183.82 | 184.68 | 184.68 | 0.08% | 490,094 |
| Oct 10, 2025 | 186.94 | 187.20 | 183.66 | 184.53 | 184.53 | -0.71% | 742,330 |
| Oct 9, 2025 | 187.05 | 187.52 | 185.00 | 185.85 | 185.85 | -0.31% | 403,688 |
| Oct 8, 2025 | 186.45 | 187.45 | 185.74 | 186.42 | 186.42 | -0.59% | 583,565 |
| Oct 7, 2025 | 187.99 | 189.76 | 186.43 | 187.52 | 187.52 | -0.03% | 722,471 |
| Oct 6, 2025 | 191.00 | 191.02 | 187.34 | 187.58 | 187.58 | -1.63% | 964,121 |
| Oct 3, 2025 | 190.40 | 192.63 | 190.25 | 190.69 | 190.69 | 0.31% | 519,146 |
| Oct 2, 2025 | 190.85 | 191.46 | 189.24 | 190.10 | 190.10 | -0.66% | 555,529 |
| Oct 1, 2025 | 192.43 | 193.81 | 191.25 | 191.37 | 191.37 | -0.93% | 792,360 |
| Sep 30, 2025 | 191.82 | 193.31 | 190.08 | 193.17 | 193.17 | -0.20% | 944,097 |
| Sep 29, 2025 | 193.74 | 194.88 | 192.77 | 193.56 | 191.81 | -0.67% | 787,999 |
| Sep 26, 2025 | 192.23 | 195.30 | 192.23 | 194.86 | 193.10 | 1.72% | 695,828 |
| Sep 25, 2025 | 192.50 | 193.92 | 191.00 | 191.57 | 189.84 | -0.62% | 925,978 |
| Sep 24, 2025 | 194.40 | 194.47 | 192.35 | 192.77 | 191.03 | -0.84% | 1,193,202 |
| Sep 23, 2025 | 192.85 | 194.68 | 192.42 | 194.40 | 192.64 | 0.72% | 792,466 |
| Sep 22, 2025 | 193.51 | 193.95 | 191.68 | 193.01 | 191.26 | 0.03% | 1,079,562 |
| Sep 19, 2025 | 193.37 | 195.13 | 192.73 | 192.96 | 191.22 | -0.35% | 1,878,914 |
| Sep 18, 2025 | 192.90 | 194.30 | 192.17 | 193.63 | 191.88 | 0.57% | 727,606 |
| Sep 17, 2025 | 192.39 | 195.26 | 191.91 | 192.54 | 190.80 | 0.14% | 781,038 |
| Sep 16, 2025 | 192.51 | 193.64 | 191.90 | 192.28 | 190.54 | -0.29% | 1,051,991 |
| Sep 15, 2025 | 195.21 | 195.71 | 192.67 | 192.84 | 191.10 | -1.18% | 941,823 |
| Sep 12, 2025 | 196.96 | 198.29 | 195.12 | 195.15 | 193.39 | -0.85% | 545,794 |
| Sep 11, 2025 | 194.14 | 197.31 | 193.32 | 196.83 | 195.05 | 2.18% | 656,710 |
| Sep 10, 2025 | 194.48 | 196.10 | 192.30 | 192.64 | 190.90 | -1.33% | 852,516 |
| Sep 9, 2025 | 194.00 | 195.33 | 193.50 | 195.24 | 193.47 | 0.40% | 675,075 |
| Sep 8, 2025 | 193.45 | 194.70 | 192.79 | 194.47 | 192.71 | -0.48% | 604,582 |
| Sep 5, 2025 | 193.93 | 196.85 | 193.89 | 195.41 | 193.64 | 1.40% | 600,397 |
| Sep 4, 2025 | 192.05 | 193.10 | 191.06 | 192.72 | 190.98 | 0.86% | 672,593 |
| Sep 3, 2025 | 188.19 | 191.09 | 188.19 | 191.07 | 189.34 | 1.08% | 699,502 |
| Sep 2, 2025 | 194.92 | 194.92 | 188.48 | 189.02 | 187.31 | -3.49% | 877,368 |
| Aug 29, 2025 | 193.86 | 196.46 | 193.61 | 195.85 | 194.08 | 0.64% | 886,025 |
| Aug 28, 2025 | 194.43 | 194.72 | 192.62 | 194.61 | 192.85 | 0.25% | 894,956 |
| Aug 27, 2025 | 192.04 | 194.27 | 191.94 | 194.12 | 192.36 | 1.10% | 613,517 |
| Aug 26, 2025 | 192.54 | 193.69 | 191.79 | 192.01 | 190.27 | -0.14% | 1,353,383 |
| Aug 25, 2025 | 193.18 | 194.27 | 191.11 | 192.27 | 190.53 | -0.70% | 582,805 |
| Aug 22, 2025 | 191.90 | 195.06 | 191.71 | 193.62 | 191.87 | 1.68% | 1,211,695 |
| Aug 21, 2025 | 189.14 | 191.78 | 189.14 | 190.43 | 188.71 | -0.10% | 681,012 |
| Aug 20, 2025 | 192.14 | 193.90 | 190.51 | 190.62 | 188.90 | -0.43% | 843,371 |
| Aug 19, 2025 | 188.86 | 192.69 | 188.73 | 191.45 | 189.72 | 1.70% | 1,436,251 |
| Aug 18, 2025 | 190.30 | 190.64 | 188.05 | 188.25 | 186.55 | -1.22% | 690,205 |
| Aug 15, 2025 | 189.29 | 190.67 | 188.45 | 190.58 | 188.86 | 0.67% | 767,538 |
| Aug 14, 2025 | 188.39 | 189.92 | 187.29 | 189.32 | 187.61 | -0.91% | 1,030,232 |
| Aug 13, 2025 | 188.80 | 191.54 | 186.77 | 191.06 | 189.33 | 2.21% | 826,324 |
| Aug 12, 2025 | 185.36 | 187.03 | 184.29 | 186.93 | 185.24 | 1.00% | 701,792 |
| Aug 11, 2025 | 186.40 | 187.14 | 184.53 | 185.08 | 183.41 | -0.91% | 831,057 |
| Aug 8, 2025 | 188.83 | 189.09 | 186.32 | 186.78 | 185.09 | -0.78% | 720,404 |
| Aug 7, 2025 | 187.04 | 189.37 | 187.04 | 188.24 | 186.54 | 0.93% | 1,001,760 |
| Aug 6, 2025 | 186.72 | 187.70 | 184.57 | 186.50 | 184.81 | 0.10% | 1,283,571 |
| Aug 5, 2025 | 184.18 | 189.50 | 182.96 | 186.31 | 184.63 | 1.96% | 1,919,239 |
| Aug 4, 2025 | 184.00 | 186.18 | 182.26 | 182.72 | 181.07 | -0.93% | 1,301,529 |
| Aug 1, 2025 | 187.58 | 188.24 | 181.23 | 184.44 | 182.77 | -0.99% | 1,843,814 |
| Jul 31, 2025 | 193.32 | 194.20 | 185.82 | 186.28 | 184.60 | -5.11% | 1,582,994 |
| Jul 30, 2025 | 202.07 | 202.07 | 194.45 | 196.31 | 194.54 | -3.35% | 1,078,274 |
| Jul 29, 2025 | 199.62 | 203.29 | 198.78 | 203.12 | 201.28 | 2.19% | 533,598 |
| Jul 28, 2025 | 201.35 | 202.24 | 198.64 | 198.77 | 196.97 | -1.48% | 588,931 |
| Jul 25, 2025 | 201.24 | 203.11 | 200.41 | 201.75 | 199.93 | 0.08% | 319,705 |
| Jul 24, 2025 | 203.16 | 203.28 | 201.35 | 201.59 | 199.77 | -0.88% | 506,371 |
| Jul 23, 2025 | 204.68 | 204.68 | 202.39 | 203.39 | 201.55 | -0.55% | 500,527 |
| Jul 22, 2025 | 201.49 | 204.68 | 201.34 | 204.51 | 202.66 | 1.85% | 662,573 |
| Jul 21, 2025 | 203.33 | 205.00 | 200.18 | 200.79 | 198.97 | -0.91% | 645,095 |
| Jul 18, 2025 | 202.46 | 203.31 | 201.30 | 202.63 | 200.80 | 0.25% | 474,930 |
| Jul 17, 2025 | 201.93 | 203.08 | 200.72 | 202.13 | 200.30 | 0.13% | 667,503 |