AvalonBay Communities, Inc. (AVB)
NYSE: AVB · Real-Time Price · USD
183.50
+9.22 (5.29%)
At close: Apr 28, 2026, 4:00 PM EDT
183.88
+0.38 (0.21%)
After-hours: Apr 28, 2026, 7:57 PM EDT
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 177.85 | 183.78 | 176.62 | 183.50 | 183.50 | 5.29% | 1,682,492 |
| Apr 27, 2026 | 172.40 | 174.69 | 172.16 | 174.28 | 174.28 | 1.10% | 1,309,915 |
| Apr 24, 2026 | 173.14 | 173.90 | 172.02 | 172.38 | 172.38 | -0.56% | 620,688 |
| Apr 23, 2026 | 171.94 | 173.70 | 170.63 | 173.35 | 173.35 | 1.19% | 605,546 |
| Apr 22, 2026 | 172.75 | 174.11 | 170.15 | 171.31 | 171.31 | -0.48% | 625,809 |
| Apr 21, 2026 | 176.01 | 176.25 | 172.13 | 172.14 | 172.14 | -2.39% | 690,400 |
| Apr 20, 2026 | 173.05 | 176.37 | 172.76 | 176.36 | 176.36 | 1.42% | 748,410 |
| Apr 17, 2026 | 170.23 | 174.79 | 169.78 | 173.89 | 173.89 | 2.51% | 998,758 |
| Apr 16, 2026 | 171.37 | 172.33 | 168.93 | 169.63 | 169.63 | -0.97% | 773,869 |
| Apr 15, 2026 | 171.00 | 171.33 | 169.50 | 171.29 | 171.29 | 0.17% | 627,109 |
| Apr 14, 2026 | 169.25 | 171.25 | 169.25 | 171.00 | 171.00 | 0.86% | 739,948 |
| Apr 13, 2026 | 169.12 | 169.85 | 167.69 | 169.55 | 169.55 | -0.14% | 1,025,110 |
| Apr 10, 2026 | 169.04 | 170.82 | 168.53 | 169.78 | 169.78 | 0.75% | 717,496 |
| Apr 9, 2026 | 167.73 | 169.77 | 167.42 | 168.51 | 168.51 | 0.01% | 914,513 |
| Apr 8, 2026 | 170.16 | 170.91 | 167.88 | 168.50 | 168.50 | 0.46% | 932,555 |
| Apr 7, 2026 | 166.53 | 168.60 | 166.17 | 167.73 | 167.73 | 0.76% | 889,426 |
| Apr 6, 2026 | 165.52 | 167.27 | 165.14 | 166.47 | 166.47 | 0.27% | 673,195 |
| Apr 2, 2026 | 164.64 | 167.37 | 163.91 | 166.02 | 166.02 | 0.68% | 1,106,497 |
| Apr 1, 2026 | 162.90 | 165.85 | 162.79 | 164.90 | 164.90 | 0.95% | 1,266,081 |
| Mar 31, 2026 | 161.89 | 163.41 | 160.10 | 163.35 | 163.35 | 1.11% | 1,861,506 |
| Mar 30, 2026 | 162.32 | 164.16 | 160.93 | 161.56 | 159.78 | 0.47% | 1,058,307 |
| 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 |
| Feb 2, 2026 | 177.78 | 177.99 | 175.13 | 175.32 | 173.39 | -1.32% | 1,127,247 |
| Jan 30, 2026 | 174.78 | 177.74 | 173.78 | 177.67 | 175.71 | 1.64% | 1,341,649 |
| Jan 29, 2026 | 174.59 | 175.65 | 172.79 | 174.80 | 172.87 | 1.06% | 1,968,305 |
| Jan 28, 2026 | 176.16 | 176.72 | 172.07 | 172.97 | 171.06 | -1.74% | 1,125,460 |
| Jan 27, 2026 | 177.66 | 179.02 | 175.95 | 176.03 | 174.09 | -0.98% | 1,168,780 |
| Jan 26, 2026 | 179.55 | 180.00 | 177.06 | 177.77 | 175.81 | -0.56% | 1,047,438 |
| Jan 23, 2026 | 175.37 | 178.83 | 175.08 | 178.77 | 176.80 | 1.71% | 1,198,849 |
| Jan 22, 2026 | 179.09 | 179.41 | 174.47 | 175.76 | 173.82 | -1.79% | 2,148,813 |
| Jan 21, 2026 | 178.85 | 179.58 | 177.18 | 178.96 | 176.99 | 0.39% | 931,428 |
| Jan 20, 2026 | 179.09 | 180.61 | 176.63 | 178.26 | 176.30 | -2.28% | 1,143,164 |
| Jan 16, 2026 | 180.15 | 183.00 | 178.16 | 182.42 | 180.41 | 0.90% | 1,642,489 |
| Jan 15, 2026 | 180.25 | 181.94 | 179.82 | 180.80 | 178.81 | 0.36% | 898,566 |
| Jan 14, 2026 | 178.88 | 182.54 | 178.29 | 180.16 | 178.18 | 0.75% | 1,094,313 |
| Jan 13, 2026 | 178.93 | 179.66 | 175.00 | 178.81 | 176.84 | 0.24% | 932,785 |
| Jan 12, 2026 | 179.15 | 179.80 | 177.95 | 178.39 | 176.42 | -0.55% | 1,086,906 |
| Jan 9, 2026 | 183.91 | 184.30 | 178.01 | 179.37 | 177.39 | -2.56% | 1,145,583 |
| Jan 8, 2026 | 178.52 | 185.38 | 178.52 | 184.08 | 182.05 | 2.55% | 758,040 |
| Jan 7, 2026 | 184.30 | 186.77 | 179.37 | 179.50 | 177.52 | -2.31% | 1,279,689 |
| Jan 6, 2026 | 179.40 | 184.21 | 179.27 | 183.74 | 181.72 | 1.92% | 738,605 |
| Jan 5, 2026 | 179.33 | 180.99 | 178.99 | 180.28 | 178.29 | -0.11% | 1,759,219 |
| Jan 2, 2026 | 180.98 | 181.72 | 178.59 | 180.48 | 178.49 | -0.46% | 980,087 |
| Dec 31, 2025 | 183.37 | 183.37 | 181.00 | 181.31 | 179.31 | -1.99% | 729,052 |
| Dec 30, 2025 | 185.56 | 185.64 | 183.71 | 185.00 | 181.23 | 0.60% | 623,817 |
| Dec 29, 2025 | 183.75 | 184.12 | 182.82 | 183.90 | 180.15 | 0.38% | 587,420 |
| Dec 26, 2025 | 182.96 | 183.59 | 181.95 | 183.21 | 179.48 | 0.08% | 353,707 |
| Dec 24, 2025 | 181.75 | 183.53 | 181.73 | 183.07 | 179.34 | 0.79% | 241,887 |
| Dec 23, 2025 | 182.95 | 182.95 | 179.81 | 181.64 | 177.94 | -0.48% | 722,340 |
| Dec 22, 2025 | 178.68 | 183.15 | 178.37 | 182.52 | 178.80 | 1.89% | 1,200,672 |
| Dec 19, 2025 | 180.73 | 181.18 | 178.91 | 179.13 | 175.48 | -1.16% | 2,031,390 |
| Dec 18, 2025 | 181.69 | 182.94 | 180.40 | 181.23 | 177.54 | -0.02% | 1,123,630 |
| Dec 17, 2025 | 177.39 | 182.54 | 177.01 | 181.26 | 177.57 | 2.44% | 1,148,145 |
| Dec 16, 2025 | 177.96 | 178.14 | 175.95 | 176.94 | 173.34 | -0.48% | 1,022,918 |
| Dec 15, 2025 | 177.41 | 178.07 | 176.44 | 177.79 | 174.17 | 0.50% | 873,019 |
| Dec 12, 2025 | 177.00 | 177.00 | 175.35 | 176.90 | 173.30 | 0.47% | 1,176,812 |
| Dec 11, 2025 | 177.35 | 178.55 | 175.24 | 176.07 | 172.48 | -0.15% | 1,388,260 |
| Dec 10, 2025 | 175.42 | 177.56 | 174.85 | 176.34 | 172.75 | 0.55% | 1,311,394 |
| Dec 9, 2025 | 178.43 | 180.32 | 175.04 | 175.38 | 171.81 | -1.26% | 1,052,497 |
| Dec 8, 2025 | 177.32 | 178.02 | 174.20 | 177.61 | 173.99 | -0.23% | 1,298,024 |
| Dec 5, 2025 | 178.67 | 180.33 | 177.54 | 178.02 | 174.39 | -0.78% | 1,549,674 |
| Dec 4, 2025 | 179.25 | 181.75 | 178.86 | 179.42 | 175.76 | -1.16% | 1,131,140 |
| Dec 3, 2025 | 181.41 | 182.40 | 180.10 | 181.52 | 177.82 | 0.22% | 836,165 |