AvalonBay Communities, Inc. - AVB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	191.9	193.62	193.62	195.06	191.71	1.21M
August 21, 2025	189.14	190.43	190.43	191.78	189.14	681,012
August 20, 2025	192.14	190.62	190.62	193.9	190.51	843,400
August 19, 2025	188.86	191.45	191.45	192.69	188.73	1.44M
August 18, 2025	190.3	188.25	188.25	190.64	188.05	690,205
August 15, 2025	189.29	190.58	190.58	190.67	188.45	767,538
August 14, 2025	188.39	189.32	189.32	189.92	187.29	1.03M
August 13, 2025	188.8	191.06	191.06	191.54	186.77	826,324
August 12, 2025	185.36	186.93	186.93	187.03	184.29	701,800
August 11, 2025	186.4	185.08	185.08	187.14	184.53	831,100
August 08, 2025	188.83	186.78	186.78	189.09	186.32	720,404
August 07, 2025	187.04	188.24	188.24	189.37	187.04	1M
August 06, 2025	186.72	186.5	186.5	187.7	184.57	1.28M
August 05, 2025	184.18	186.31	186.31	189.5	182.96	1.92M
August 04, 2025	184	182.72	182.72	186.18	182.26	1.3M
August 01, 2025	187.58	184.44	184.44	188.24	181.23	1.84M
July 31, 2025	193.32	186.28	186.28	194.2	185.82	1.58M
July 30, 2025	202.07	196.31	196.31	202.07	194.45	1.08M
July 29, 2025	199.62	203.12	203.12	203.29	198.78	533,600
July 28, 2025	201.35	198.77	198.77	202.24	198.64	588,931
July 25, 2025	201.24	201.75	201.75	203.11	200.41	319,705
July 24, 2025	203.16	201.59	201.59	203.28	201.35	506,400
July 23, 2025	204.68	203.39	203.39	204.68	202.39	500,527
July 22, 2025	201.49	204.51	204.51	204.68	201.34	662,573
July 21, 2025	203.33	200.79	200.79	205	200.18	645,100
July 18, 2025	202.46	202.63	202.63	203.31	201.3	474,930
July 17, 2025	201.93	202.13	202.13	203.08	200.72	667,503
July 16, 2025	199.92	201.86	201.86	202.14	199.34	606,511
July 15, 2025	201.76	199.48	199.48	201.99	198.45	621,426
July 14, 2025	202.11	201.95	201.95	203.71	201.55	678,306
July 11, 2025	199.96	201.86	201.86	202.78	199.96	513,236
July 10, 2025	200.69	202.7	202.7	204.23	200.52	825,100
July 09, 2025	201.51	200.63	200.63	203.12	200.53	934,961
July 08, 2025	201.29	201.47	201.47	203.13	200.98	782,309
July 07, 2025	202.07	202.46	202.46	204.67	201.48	883,960
July 03, 2025	202.22	202.57	202.57	203.94	201.19	347,838
July 02, 2025	202.42	202	202	203.77	199.27	866,406
July 01, 2025	203.57	203.28	203.28	206.48	201.22	1.08M
June 30, 2025	202.67	203.5	203.5	203.68	199.6	1.32M
June 27, 2025	204.64	204.38	202.63	206.62	203.54	1.48M
June 26, 2025	201.88	204.13	202.38	204.79	201.19	990,100
June 25, 2025	203.5	201.22	199.5	204.65	201.01	1.48M
June 24, 2025	207.92	206.13	204.37	208.75	205.5	1.35M
June 23, 2025	207.55	207.67	205.89	209.86	205.14	975,900
June 20, 2025	207.21	207.01	207.01	208.7	205.72	1.26M
June 18, 2025	206.69	206.52	206.52	208.13	205.74	883,320
June 17, 2025	207.15	206.3	206.3	207.82	205.03	681,319
June 16, 2025	208.11	207.22	207.22	209.39	206.74	733,336
June 13, 2025	207.09	206.18	206.18	208.78	204.42	664,900
June 12, 2025	206.66	208.83	208.83	209.35	206.6	587,700
June 11, 2025	207.67	206.54	206.54	209.12	205.7	836,200
June 10, 2025	207.86	207.97	207.97	209.51	206.54	1.13M
June 09, 2025	202.93	206.92	206.92	208.43	202.84	1.15M
June 06, 2025	204.39	203.15	203.15	205.43	202.08	597,424
June 05, 2025	204.39	202.97	202.97	205.9	202.66	875,284
June 04, 2025	203.52	204.61	204.61	205.57	201.17	943,313
June 03, 2025	205.98	203.96	203.96	206.89	201.19	1M
June 02, 2025	205.69	207.15	207.15	207.21	203.21	545,100
May 30, 2025	205.8	206.77	206.77	207.29	204.33	2.08M
May 29, 2025	202.86	206.02	206.02	206.21	201.13	856,343

AvalonBay Communities, Inc. (AVB) NYSE