AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
190.12
+3.99 (2.14%)
At close: Jun 26, 2026, 4:00 PM EDT
191.00
+0.88 (0.46%)
After-hours: Jun 26, 2026, 7:47 PM EDT
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 187.48 | 190.30 | 186.75 | 190.12 | 190.12 | 2.14% | 1,425,943 |
| Jun 25, 2026 | 184.90 | 187.50 | 184.50 | 186.13 | 186.13 | 1.38% | 833,972 |
| Jun 24, 2026 | 182.74 | 184.32 | 181.30 | 183.60 | 183.60 | 0.75% | 1,107,966 |
| Jun 23, 2026 | 181.32 | 182.47 | 180.18 | 182.24 | 182.24 | 1.31% | 1,015,867 |
| Jun 22, 2026 | 177.18 | 180.70 | 176.13 | 179.89 | 179.89 | 1.45% | 1,363,706 |
| Jun 18, 2026 | 181.25 | 182.24 | 177.19 | 177.32 | 177.32 | -1.29% | 2,764,342 |
| Jun 17, 2026 | 184.65 | 185.12 | 179.08 | 179.63 | 179.63 | -2.76% | 1,180,439 |
| Jun 16, 2026 | 185.87 | 186.79 | 183.92 | 184.73 | 184.73 | 0.14% | 898,824 |
| Jun 15, 2026 | 186.60 | 187.16 | 183.69 | 184.48 | 184.48 | -1.36% | 1,132,588 |
| Jun 12, 2026 | 184.78 | 187.05 | 184.78 | 187.03 | 187.03 | 1.45% | 1,043,306 |
| Jun 11, 2026 | 186.66 | 187.86 | 184.12 | 184.36 | 184.36 | -1.20% | 851,758 |
| Jun 10, 2026 | 187.92 | 188.68 | 185.59 | 186.59 | 186.59 | -0.14% | 1,192,202 |
| Jun 9, 2026 | 187.24 | 188.97 | 185.43 | 186.85 | 186.85 | -0.41% | 1,155,251 |
| Jun 8, 2026 | 190.33 | 190.39 | 186.70 | 187.61 | 187.61 | -1.11% | 1,578,289 |
| Jun 5, 2026 | 188.77 | 190.89 | 188.35 | 189.72 | 189.72 | 0.28% | 852,177 |
| Jun 4, 2026 | 185.63 | 189.30 | 184.53 | 189.19 | 189.19 | 3.28% | 1,650,107 |
| Jun 3, 2026 | 182.88 | 184.75 | 182.27 | 183.19 | 183.19 | -0.10% | 746,506 |
| Jun 2, 2026 | 182.62 | 183.57 | 181.48 | 183.38 | 183.38 | 0.28% | 768,932 |
| Jun 1, 2026 | 183.52 | 185.96 | 182.58 | 182.87 | 182.87 | 0.20% | 911,453 |
| May 29, 2026 | 183.60 | 183.81 | 181.25 | 182.51 | 182.51 | -1.26% | 1,704,583 |
| May 28, 2026 | 185.25 | 186.40 | 184.75 | 184.83 | 184.83 | -0.75% | 799,115 |
| May 27, 2026 | 186.14 | 188.09 | 185.66 | 186.23 | 186.23 | 0.62% | 876,158 |
| May 26, 2026 | 185.63 | 187.20 | 185.08 | 185.09 | 185.09 | -0.30% | 1,025,516 |
| May 22, 2026 | 185.12 | 186.62 | 183.58 | 185.65 | 185.65 | 0.84% | 1,311,589 |
| May 21, 2026 | 185.05 | 185.84 | 180.50 | 184.11 | 184.11 | -1.38% | 2,371,246 |
| May 20, 2026 | 186.17 | 187.38 | 185.17 | 186.69 | 186.69 | 0.85% | 915,183 |
| May 19, 2026 | 184.59 | 186.11 | 183.24 | 185.11 | 185.11 | -0.08% | 858,114 |
| May 18, 2026 | 181.27 | 185.41 | 181.27 | 185.25 | 185.25 | 2.44% | 599,499 |
| May 15, 2026 | 183.82 | 184.64 | 180.35 | 180.84 | 180.84 | -1.47% | 997,299 |
| May 14, 2026 | 187.18 | 187.58 | 183.19 | 183.54 | 183.54 | -1.57% | 1,172,982 |
| May 13, 2026 | 186.23 | 186.84 | 184.79 | 186.46 | 186.46 | -0.30% | 948,602 |
| May 12, 2026 | 188.01 | 188.01 | 185.21 | 187.02 | 187.02 | -0.13% | 845,203 |
| May 11, 2026 | 184.96 | 187.38 | 184.63 | 187.27 | 187.27 | 1.73% | 714,919 |
| May 8, 2026 | 186.07 | 186.07 | 183.26 | 184.08 | 184.08 | -0.92% | 2,001,230 |
| May 7, 2026 | 186.07 | 186.99 | 185.10 | 185.79 | 185.79 | -0.35% | 1,560,163 |
| May 6, 2026 | 185.68 | 187.92 | 185.05 | 186.44 | 186.44 | 0.64% | 937,219 |
| May 5, 2026 | 182.56 | 186.48 | 182.01 | 185.25 | 185.25 | 1.54% | 747,673 |
| May 4, 2026 | 182.76 | 185.06 | 182.01 | 182.44 | 182.44 | -0.55% | 651,691 |
| May 1, 2026 | 183.01 | 185.21 | 182.19 | 183.45 | 183.45 | 0.25% | 744,694 |
| Apr 30, 2026 | 185.17 | 186.10 | 181.93 | 183.00 | 183.00 | -0.74% | 1,436,625 |
| Apr 29, 2026 | 183.85 | 186.20 | 182.67 | 184.37 | 184.37 | 0.47% | 1,692,994 |
| Apr 28, 2026 | 177.85 | 183.78 | 176.62 | 183.50 | 183.50 | 5.29% | 1,683,768 |
| Apr 27, 2026 | 172.40 | 174.69 | 172.16 | 174.28 | 174.28 | 1.10% | 1,310,417 |
| Apr 24, 2026 | 173.14 | 173.90 | 172.02 | 172.38 | 172.38 | -0.56% | 623,363 |
| Apr 23, 2026 | 171.94 | 173.70 | 170.63 | 173.35 | 173.35 | 1.19% | 605,550 |
| Apr 22, 2026 | 172.75 | 174.11 | 170.15 | 171.31 | 171.31 | -0.48% | 625,944 |
| Apr 21, 2026 | 176.01 | 176.25 | 172.13 | 172.14 | 172.14 | -2.39% | 690,505 |
| Apr 20, 2026 | 173.05 | 176.37 | 172.76 | 176.36 | 176.36 | 1.42% | 748,540 |
| Apr 17, 2026 | 170.23 | 174.79 | 169.78 | 173.89 | 173.89 | 2.51% | 999,434 |
| Apr 16, 2026 | 171.37 | 172.33 | 168.93 | 169.63 | 169.63 | -0.97% | 773,895 |
| Apr 15, 2026 | 171.00 | 171.33 | 169.50 | 171.29 | 171.29 | 0.17% | 627,588 |
| Apr 14, 2026 | 169.25 | 171.25 | 169.25 | 171.00 | 171.00 | 0.86% | 740,266 |
| Apr 13, 2026 | 169.12 | 169.85 | 167.69 | 169.55 | 169.55 | -0.14% | 1,025,281 |
| Apr 10, 2026 | 169.04 | 170.82 | 168.53 | 169.78 | 169.78 | 0.75% | 717,511 |
| Apr 9, 2026 | 167.73 | 169.77 | 167.42 | 168.51 | 168.51 | 0.01% | 915,379 |
| Apr 8, 2026 | 170.16 | 170.91 | 167.88 | 168.50 | 168.50 | 0.46% | 933,013 |
| Apr 7, 2026 | 166.53 | 168.60 | 166.17 | 167.73 | 167.73 | 0.76% | 889,614 |
| Apr 6, 2026 | 165.52 | 167.27 | 165.14 | 166.47 | 166.47 | 0.27% | 673,554 |
| Apr 2, 2026 | 164.64 | 167.37 | 163.91 | 166.02 | 166.02 | 0.68% | 1,108,022 |
| Apr 1, 2026 | 162.90 | 165.85 | 162.79 | 164.90 | 164.90 | 0.95% | 1,385,808 |
| Mar 31, 2026 | 161.89 | 163.41 | 160.10 | 163.35 | 163.35 | 2.23% | 1,878,235 |
| Mar 30, 2026 | 162.32 | 164.16 | 160.93 | 161.56 | 159.78 | 0.47% | 1,060,997 |
| Mar 27, 2026 | 163.41 | 164.25 | 160.35 | 160.81 | 159.04 | -1.59% | 840,284 |
| Mar 26, 2026 | 163.21 | 165.20 | 163.00 | 163.41 | 161.61 | -0.15% | 1,133,853 |
| Mar 25, 2026 | 164.53 | 164.92 | 162.59 | 163.65 | 161.85 | 0.06% | 594,407 |
| Mar 24, 2026 | 162.10 | 164.85 | 161.03 | 163.56 | 161.76 | 0.18% | 898,778 |
| Mar 23, 2026 | 164.00 | 165.64 | 162.08 | 163.27 | 161.47 | 1.18% | 858,437 |
| Mar 20, 2026 | 164.51 | 165.20 | 160.72 | 161.37 | 159.59 | -2.34% | 1,646,872 |
| Mar 19, 2026 | 165.41 | 167.05 | 165.17 | 165.24 | 163.42 | -0.52% | 1,028,759 |
| Mar 18, 2026 | 168.92 | 169.58 | 165.34 | 166.11 | 164.28 | -2.61% | 1,651,519 |
| Mar 17, 2026 | 170.88 | 171.44 | 169.81 | 170.57 | 168.69 | 0.85% | 853,576 |
| Mar 16, 2026 | 170.32 | 171.66 | 169.12 | 169.14 | 167.28 | 0.11% | 1,053,481 |
| Mar 13, 2026 | 173.14 | 173.50 | 168.68 | 168.96 | 167.10 | -1.22% | 945,656 |
| Mar 12, 2026 | 171.26 | 173.88 | 170.54 | 171.04 | 169.16 | -0.45% | 1,063,964 |
| Mar 11, 2026 | 173.83 | 173.83 | 169.96 | 171.82 | 169.93 | -1.51% | 1,119,334 |
| Mar 10, 2026 | 175.88 | 177.07 | 173.06 | 174.45 | 172.53 | -1.28% | 841,211 |
| Mar 9, 2026 | 176.53 | 177.31 | 173.02 | 176.71 | 174.76 | -0.66% | 1,108,332 |
| Mar 6, 2026 | 177.90 | 178.21 | 174.98 | 177.89 | 175.93 | -0.78% | 772,823 |
| Mar 5, 2026 | 176.25 | 179.33 | 176.15 | 179.29 | 177.31 | 0.67% | 661,797 |
| Mar 4, 2026 | 175.27 | 178.13 | 175.27 | 178.10 | 176.14 | 0.44% | 592,232 |
| Mar 3, 2026 | 176.21 | 178.02 | 174.37 | 177.32 | 175.37 | -0.94% | 1,051,917 |
| Mar 2, 2026 | 176.99 | 179.79 | 176.56 | 179.01 | 177.04 | 1.00% | 1,303,560 |
| Feb 27, 2026 | 178.41 | 179.24 | 174.71 | 177.23 | 175.28 | -1.36% | 2,092,245 |
| Feb 26, 2026 | 179.23 | 180.18 | 178.33 | 179.67 | 177.69 | 0.79% | 1,470,422 |
| Feb 25, 2026 | 177.36 | 178.85 | 176.22 | 178.27 | 176.31 | 0.39% | 740,318 |
| Feb 24, 2026 | 176.18 | 177.71 | 175.10 | 177.58 | 175.62 | 0.69% | 639,462 |
| Feb 23, 2026 | 178.50 | 179.70 | 175.35 | 176.36 | 174.42 | -0.59% | 960,189 |
| Feb 20, 2026 | 178.22 | 179.21 | 176.95 | 177.40 | 175.45 | -0.10% | 681,541 |
| Feb 19, 2026 | 176.71 | 178.91 | 175.60 | 177.57 | 175.61 | -0.28% | 532,781 |
| Feb 18, 2026 | 177.89 | 178.67 | 176.52 | 178.06 | 176.10 | 0.23% | 678,065 |
| Feb 17, 2026 | 177.71 | 177.98 | 173.54 | 177.65 | 175.69 | 0.83% | 1,186,874 |
| Feb 13, 2026 | 175.27 | 177.60 | 174.23 | 176.19 | 174.25 | 0.53% | 979,015 |
| Feb 12, 2026 | 180.32 | 181.00 | 173.75 | 175.26 | 173.33 | -2.54% | 1,896,243 |
| Feb 11, 2026 | 177.02 | 181.18 | 175.72 | 179.83 | 177.85 | 1.35% | 1,479,379 |
| Feb 10, 2026 | 173.60 | 178.00 | 173.60 | 177.43 | 175.48 | 2.29% | 1,128,869 |
| Feb 9, 2026 | 172.64 | 173.79 | 171.76 | 173.46 | 171.55 | -0.21% | 839,126 |
| Feb 6, 2026 | 169.54 | 173.94 | 169.53 | 173.83 | 171.91 | 2.43% | 1,803,994 |
| Feb 5, 2026 | 177.00 | 181.37 | 168.83 | 169.70 | 167.83 | -4.56% | 1,771,180 |
| Feb 4, 2026 | 176.33 | 180.14 | 174.82 | 177.81 | 175.85 | 2.02% | 1,404,178 |
| Feb 3, 2026 | 174.60 | 177.37 | 173.25 | 174.29 | 172.37 | -0.59% | 1,387,844 |