AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
174.91
-2.98 (-1.68%)
Mar 9, 2026, 1:31 PM EDT - Market open
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 176.53 | 176.53 | 173.02 | 174.17 | - | -2.09% | 161,759 |
| Mar 6, 2026 | 177.90 | 178.21 | 174.98 | 177.89 | 177.89 | -0.78% | 772,782 |
| Mar 5, 2026 | 176.25 | 179.33 | 176.15 | 179.29 | 179.29 | 0.67% | 659,208 |
| Mar 4, 2026 | 175.27 | 178.13 | 175.27 | 178.10 | 178.10 | 0.44% | 591,882 |
| Mar 3, 2026 | 176.21 | 178.02 | 174.37 | 177.32 | 177.32 | -0.94% | 1,048,691 |
| Mar 2, 2026 | 176.99 | 179.79 | 176.56 | 179.01 | 179.01 | 1.00% | 1,266,849 |
| Feb 27, 2026 | 178.41 | 179.24 | 174.71 | 177.23 | 177.23 | -1.36% | 2,041,694 |
| Feb 26, 2026 | 179.23 | 180.18 | 178.33 | 179.67 | 179.67 | 0.79% | 1,461,291 |
| Feb 25, 2026 | 177.36 | 178.85 | 176.22 | 178.27 | 178.27 | 0.39% | 740,273 |
| Feb 24, 2026 | 176.18 | 177.71 | 175.10 | 177.58 | 177.58 | 0.69% | 637,025 |
| Feb 23, 2026 | 178.50 | 179.70 | 175.35 | 176.36 | 176.36 | -0.59% | 960,152 |
| Feb 20, 2026 | 178.22 | 179.21 | 176.95 | 177.40 | 177.40 | -0.10% | 679,303 |
| Feb 19, 2026 | 176.71 | 178.91 | 175.60 | 177.57 | 177.57 | -0.28% | 524,782 |
| Feb 18, 2026 | 177.89 | 178.67 | 176.52 | 178.06 | 178.06 | 0.23% | 653,897 |
| Feb 17, 2026 | 177.71 | 177.98 | 173.54 | 177.65 | 177.65 | 0.83% | 1,171,284 |
| Feb 13, 2026 | 175.27 | 177.60 | 174.23 | 176.19 | 176.19 | 0.53% | 918,086 |
| Feb 12, 2026 | 180.32 | 181.00 | 173.75 | 175.26 | 175.26 | -2.54% | 1,896,199 |
| Feb 11, 2026 | 177.02 | 181.18 | 175.72 | 179.83 | 179.83 | 1.35% | 1,479,340 |
| Feb 10, 2026 | 173.60 | 178.00 | 173.60 | 177.43 | 177.43 | 2.29% | 1,128,813 |
| Feb 9, 2026 | 172.64 | 173.79 | 171.76 | 173.46 | 173.46 | -0.21% | 837,596 |
| Feb 6, 2026 | 169.54 | 173.94 | 169.53 | 173.83 | 173.83 | 2.43% | 1,803,817 |
| Feb 5, 2026 | 177.00 | 181.37 | 168.83 | 169.70 | 169.70 | -4.56% | 1,770,590 |
| Feb 4, 2026 | 176.33 | 180.14 | 174.82 | 177.81 | 177.81 | 2.02% | 1,402,088 |
| Feb 3, 2026 | 174.60 | 177.37 | 173.25 | 174.29 | 174.29 | -0.59% | 1,386,317 |
| Feb 2, 2026 | 177.78 | 177.99 | 175.13 | 175.32 | 175.32 | -1.32% | 1,127,164 |
| Jan 30, 2026 | 174.78 | 177.74 | 173.78 | 177.67 | 177.67 | 1.64% | 1,337,227 |
| Jan 29, 2026 | 174.59 | 175.65 | 172.79 | 174.80 | 174.80 | 1.06% | 1,968,180 |
| Jan 28, 2026 | 176.16 | 176.72 | 172.07 | 172.97 | 172.97 | -1.74% | 1,125,020 |
| Jan 27, 2026 | 177.66 | 179.02 | 175.95 | 176.03 | 176.03 | -0.98% | 1,168,686 |
| Jan 26, 2026 | 179.55 | 180.00 | 177.06 | 177.77 | 177.77 | -0.56% | 1,037,130 |
| Jan 23, 2026 | 175.37 | 178.83 | 175.08 | 178.77 | 178.77 | 1.71% | 1,192,600 |
| Jan 22, 2026 | 179.09 | 179.41 | 174.47 | 175.76 | 175.76 | -1.79% | 2,145,723 |
| Jan 21, 2026 | 178.85 | 179.58 | 177.18 | 178.96 | 178.96 | 0.39% | 912,817 |
| Jan 20, 2026 | 179.09 | 180.61 | 176.63 | 178.26 | 178.26 | -2.28% | 1,123,268 |
| Jan 16, 2026 | 180.15 | 183.00 | 178.16 | 182.42 | 182.42 | 0.90% | 1,631,197 |
| Jan 15, 2026 | 180.25 | 181.94 | 179.82 | 180.80 | 180.80 | 0.36% | 890,874 |
| Jan 14, 2026 | 178.88 | 182.54 | 178.29 | 180.16 | 180.16 | 0.75% | 1,094,310 |
| Jan 13, 2026 | 178.93 | 179.66 | 175.00 | 178.81 | 178.81 | 0.24% | 930,508 |
| Jan 12, 2026 | 179.15 | 179.80 | 177.95 | 178.39 | 178.39 | -0.55% | 1,084,894 |
| Jan 9, 2026 | 183.91 | 184.30 | 178.01 | 179.37 | 179.37 | -2.56% | 1,145,579 |
| Jan 8, 2026 | 178.52 | 185.38 | 178.52 | 184.08 | 184.08 | 2.55% | 758,009 |
| Jan 7, 2026 | 184.30 | 186.77 | 179.37 | 179.50 | 179.50 | -2.31% | 1,279,627 |
| Jan 6, 2026 | 179.40 | 184.21 | 179.27 | 183.74 | 183.74 | 1.92% | 732,718 |
| Jan 5, 2026 | 179.33 | 180.99 | 178.99 | 180.28 | 180.28 | -0.11% | 1,759,217 |
| Jan 2, 2026 | 180.98 | 181.72 | 178.59 | 180.48 | 180.48 | -0.46% | 979,618 |
| Dec 31, 2025 | 183.37 | 183.37 | 181.00 | 181.31 | 181.31 | -1.99% | 728,968 |
| Dec 30, 2025 | 185.56 | 185.64 | 183.71 | 185.00 | 183.25 | 0.60% | 616,073 |
| Dec 29, 2025 | 183.75 | 184.12 | 182.82 | 183.90 | 182.16 | 0.38% | 587,420 |
| Dec 26, 2025 | 182.96 | 183.59 | 181.95 | 183.21 | 181.48 | 0.08% | 353,707 |
| Dec 24, 2025 | 181.75 | 183.53 | 181.73 | 183.07 | 181.34 | 0.79% | 241,887 |
| Dec 23, 2025 | 182.95 | 182.95 | 179.81 | 181.64 | 179.92 | -0.48% | 722,340 |
| Dec 22, 2025 | 178.68 | 183.15 | 178.37 | 182.52 | 180.79 | 1.89% | 1,200,672 |
| Dec 19, 2025 | 180.73 | 181.18 | 178.91 | 179.13 | 177.44 | -1.16% | 2,031,390 |
| Dec 18, 2025 | 181.69 | 182.94 | 180.40 | 181.23 | 179.52 | -0.02% | 1,123,630 |
| Dec 17, 2025 | 177.39 | 182.54 | 177.01 | 181.26 | 179.55 | 2.44% | 1,148,145 |
| Dec 16, 2025 | 177.96 | 178.14 | 175.95 | 176.94 | 175.27 | -0.48% | 1,022,918 |
| Dec 15, 2025 | 177.41 | 178.07 | 176.44 | 177.79 | 176.11 | 0.50% | 873,019 |
| Dec 12, 2025 | 177.00 | 177.00 | 175.35 | 176.90 | 175.23 | 0.47% | 1,176,812 |
| Dec 11, 2025 | 177.35 | 178.55 | 175.24 | 176.07 | 174.40 | -0.15% | 1,388,260 |
| Dec 10, 2025 | 175.42 | 177.56 | 174.85 | 176.34 | 174.67 | 0.55% | 1,311,394 |
| Dec 9, 2025 | 178.43 | 180.32 | 175.04 | 175.38 | 173.72 | -1.26% | 1,052,497 |
| Dec 8, 2025 | 177.32 | 178.02 | 174.20 | 177.61 | 175.93 | -0.23% | 1,298,024 |
| Dec 5, 2025 | 178.67 | 180.33 | 177.54 | 178.02 | 176.34 | -0.78% | 1,549,674 |
| Dec 4, 2025 | 179.25 | 181.75 | 178.86 | 179.42 | 177.72 | -1.16% | 1,131,140 |
| Dec 3, 2025 | 181.41 | 182.40 | 180.10 | 181.52 | 179.80 | 0.22% | 836,165 |
| Dec 2, 2025 | 180.15 | 181.65 | 178.20 | 181.12 | 179.41 | 0.82% | 1,048,231 |
| Dec 1, 2025 | 180.61 | 182.13 | 179.20 | 179.65 | 177.95 | -1.26% | 1,054,503 |
| Nov 28, 2025 | 182.00 | 182.59 | 181.05 | 181.94 | 180.22 | 0.04% | 478,182 |
| Nov 26, 2025 | 181.00 | 182.86 | 180.08 | 181.87 | 180.15 | 0.13% | 608,752 |
| Nov 25, 2025 | 182.80 | 183.60 | 181.57 | 181.64 | 179.92 | 0.68% | 824,939 |
| Nov 24, 2025 | 180.19 | 180.97 | 178.68 | 180.41 | 178.70 | -0.15% | 1,858,576 |
| Nov 21, 2025 | 177.84 | 181.57 | 177.84 | 180.68 | 178.97 | 2.06% | 1,284,391 |
| Nov 20, 2025 | 178.27 | 179.38 | 176.69 | 177.04 | 175.37 | 0.04% | 1,263,341 |
| Nov 19, 2025 | 177.85 | 178.23 | 176.30 | 176.97 | 175.30 | -0.25% | 824,536 |
| Nov 18, 2025 | 177.38 | 178.25 | 176.01 | 177.41 | 175.73 | -0.06% | 744,223 |
| Nov 17, 2025 | 178.76 | 179.22 | 176.88 | 177.51 | 175.83 | -0.11% | 1,209,209 |
| Nov 14, 2025 | 178.09 | 178.73 | 176.41 | 177.70 | 176.02 | 0.41% | 836,793 |
| Nov 13, 2025 | 176.58 | 178.34 | 176.33 | 176.98 | 175.31 | -0.60% | 1,435,504 |
| Nov 12, 2025 | 177.54 | 179.09 | 177.46 | 178.05 | 176.37 | -0.44% | 1,120,332 |
| Nov 11, 2025 | 177.86 | 179.15 | 177.30 | 178.84 | 177.15 | 1.18% | 823,266 |
| Nov 10, 2025 | 177.65 | 177.65 | 174.72 | 176.75 | 175.08 | -0.36% | 741,680 |
| Nov 7, 2025 | 175.91 | 177.67 | 175.23 | 177.38 | 175.70 | 1.22% | 910,853 |
| Nov 6, 2025 | 177.39 | 178.99 | 175.03 | 175.24 | 173.58 | -1.41% | 910,639 |
| Nov 5, 2025 | 176.57 | 178.32 | 175.31 | 177.74 | 176.06 | 0.95% | 1,021,190 |
| Nov 4, 2025 | 175.31 | 176.15 | 172.95 | 176.06 | 174.39 | 0.39% | 1,283,270 |
| Nov 3, 2025 | 172.00 | 175.71 | 171.27 | 175.37 | 173.71 | 0.83% | 1,255,956 |
| Oct 31, 2025 | 174.35 | 176.70 | 173.32 | 173.92 | 172.27 | -0.45% | 1,273,490 |
| Oct 30, 2025 | 171.50 | 175.43 | 166.73 | 174.71 | 173.06 | -0.90% | 1,574,400 |
| Oct 29, 2025 | 182.39 | 182.39 | 175.60 | 176.29 | 174.62 | -4.25% | 1,636,829 |
| Oct 28, 2025 | 187.85 | 187.85 | 183.78 | 184.12 | 182.38 | -2.26% | 587,123 |
| Oct 27, 2025 | 188.88 | 189.53 | 186.42 | 188.37 | 186.59 | -0.56% | 670,256 |
| Oct 24, 2025 | 189.51 | 190.82 | 188.85 | 189.43 | 187.64 | 0.21% | 642,676 |
| Oct 23, 2025 | 189.28 | 190.03 | 187.20 | 189.04 | 187.25 | -0.15% | 560,350 |
| Oct 22, 2025 | 188.12 | 190.44 | 186.31 | 189.32 | 187.53 | 1.18% | 866,619 |
| Oct 21, 2025 | 187.47 | 189.34 | 186.71 | 187.12 | 185.35 | 0.04% | 864,238 |
| Oct 20, 2025 | 188.01 | 189.11 | 186.78 | 187.05 | 185.28 | 0.02% | 502,170 |
| Oct 17, 2025 | 184.52 | 187.06 | 184.38 | 187.02 | 185.25 | 1.39% | 762,790 |
| Oct 16, 2025 | 184.15 | 185.77 | 183.11 | 184.46 | 182.72 | 0.25% | 993,649 |
| Oct 15, 2025 | 185.53 | 187.27 | 183.28 | 184.00 | 182.26 | -0.77% | 889,712 |
| Oct 14, 2025 | 184.68 | 185.97 | 183.75 | 185.42 | 183.67 | 0.40% | 606,688 |