AvalonBay Communities, Inc. (AVB) NYSE

183.38

+0.51(+0.28%)

Updated at June 02 04:00PM

Currency In USD

AVB Historical Return

If you invested $1000 in AvalonBay Communities, Inc. (AVB) 10 years ago, it would be worth $1,484.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,020.82, while $1000 invested 1 year ago would be worth $934.13. This corresponds to total returns of 48.41%, 2.08%, -6.59%, respectively, with annualized returns of 4.03%, 0.41%, -6.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	182.62	183.38	183.38	183.57	181.48	768,935
June 01, 2026	183.52	182.87	182.87	185.96	182.58	911,456
May 29, 2026	183.6	182.51	182.51	183.81	181.25	1.77M
May 28, 2026	185.25	184.83	184.83	186.4	184.75	799,129
May 27, 2026	186.14	186.23	186.23	188.09	185.66	876,952
May 26, 2026	185.63	185.09	185.09	187.2	185.08	1.03M
May 22, 2026	185.12	185.65	185.65	186.62	183.58	1.31M
May 21, 2026	185.05	184.11	184.11	185.31	180.58	2.37M
May 20, 2026	186.17	186.69	186.69	187.38	185.18	648,496
May 19, 2026	184.59	185.11	185.11	186.11	183.24	858,119
May 18, 2026	181.27	185.25	185.25	185.4	181.27	582,643
May 15, 2026	183.82	180.84	180.84	184.64	180.35	997,299
May 14, 2026	187.18	183.54	183.54	187.58	183.19	1.17M
May 13, 2026	186.23	186.46	186.46	186.84	184.79	935,636
May 12, 2026	188.01	187.02	187.02	188.01	185.21	703,395
May 11, 2026	184.96	187.27	187.27	187.38	184.63	714,913
May 08, 2026	186.07	184.08	184.08	186.07	183.26	1.55M
May 07, 2026	186.07	185.79	185.79	186.99	185.1	1.09M
May 06, 2026	185.68	186.44	186.44	187.92	185.05	928,256
May 05, 2026	182.56	185.25	185.25	186.48	182.01	747,673
May 04, 2026	182.76	182.44	182.44	185.06	182.01	651,691
May 01, 2026	183.01	183.45	183.45	185.21	182.19	744,694
April 30, 2026	185.17	183	183	186.1	181.93	1.44M
April 29, 2026	183.85	184.37	184.37	186.2	182.67	1.67M
April 28, 2026	177.85	183.5	183.5	183.78	176.62	1.68M
April 27, 2026	172.4	174.28	174.28	174.69	172.16	1.31M
April 24, 2026	173.14	172.38	172.38	173.9	172.02	621,206
April 23, 2026	171.94	173.35	173.35	173.7	170.63	605,549
April 22, 2026	172.75	171.31	171.31	174.11	170.15	625,932
April 21, 2026	176.01	172.14	172.14	176.25	172.13	690,399
April 20, 2026	173.05	176.36	176.36	176.36	172.94	713,984
April 17, 2026	170.23	173.89	173.89	174.79	169.78	998,757
April 16, 2026	171.37	169.63	169.63	172.33	168.93	773,873
April 15, 2026	171	171.29	171.29	171.33	169.5	627,109
April 14, 2026	169.25	171	171	171.25	169.25	740,096
April 13, 2026	169.12	169.55	169.55	169.85	167.69	1.03M
April 10, 2026	169.04	169.78	169.78	170.82	168.53	684,035
April 09, 2026	167.73	168.51	168.51	169.77	167.42	915,062
April 08, 2026	170.16	168.5	168.5	170.91	167.88	932,555
April 07, 2026	166.53	167.73	167.73	168.6	166.17	889,614
April 06, 2026	165.52	166.47	166.47	167.27	165.14	673,548
April 02, 2026	164.64	166.02	166.02	167.37	163.91	1.11M
April 01, 2026	162.9	164.9	164.9	165.85	162.79	1.24M
March 31, 2026	161.89	163.35	163.35	163.41	160.1	1.87M
March 30, 2026	162.32	161.56	159.78	164.16	160.93	1.06M
March 27, 2026	163.41	160.81	159.04	164.25	160.35	835,086
March 26, 2026	163.21	163.41	161.61	165.2	163	1.13M
March 25, 2026	164.53	163.65	161.85	164.92	162.59	594,219
March 24, 2026	162.1	163.56	161.76	164.85	161.03	897,951
March 23, 2026	164	163.27	161.47	165.64	162.08	858,315
March 20, 2026	164.51	161.37	159.59	165.2	160.72	1.65M
March 19, 2026	165.41	165.24	163.42	167.05	165.17	1.03M
March 18, 2026	168.92	166.11	164.28	169.58	165.34	1.65M
March 17, 2026	170.88	170.57	168.69	171.44	169.81	853,280
March 16, 2026	170.32	169.14	167.28	171.66	169.12	1.05M
March 13, 2026	173.14	168.96	167.1	173.5	168.68	945,589
March 12, 2026	171.26	171.04	169.16	173.88	170.54	1.06M
March 11, 2026	173.83	171.82	169.93	173.83	169.96	1.12M
March 10, 2026	175.88	174.45	172.53	177.07	173.06	838,248
March 09, 2026	176.53	176.71	174.76	177.31	173.02	926,169