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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	190.4	190.69	190.69	192.63	190.25	519,146
October 02, 2025	190.85	190.1	190.1	191.46	189.24	555,529
October 01, 2025	192.43	191.37	191.37	193.81	191.25	792,360
September 30, 2025	191.82	193.17	193.17	193.31	190.08	944,100
September 29, 2025	193.74	193.56	191.81	194.88	192.77	787,999
September 26, 2025	192.23	194.86	193.1	195.3	192.23	695,828
September 25, 2025	192.5	191.57	189.84	193.92	191	926,000
September 24, 2025	194.4	192.77	191.03	194.47	192.35	1.19M
September 23, 2025	192.85	194.4	194.4	194.68	192.42	792,500
September 22, 2025	193.51	193.01	193.01	193.89	191.68	926,044
September 19, 2025	193.37	192.96	192.96	195.13	192.73	1.88M
September 18, 2025	192.9	193.63	193.63	194.3	192.17	727,600
September 17, 2025	192.39	192.54	192.54	195.26	191.91	781,000
September 16, 2025	192.51	192.28	192.28	193.64	191.9	1.05M
September 15, 2025	195.21	192.84	192.84	195.71	192.67	941,823
September 12, 2025	196.96	195.15	195.15	198.29	195.12	545,800
September 11, 2025	194.14	196.83	196.83	197.31	193.32	656,710
September 10, 2025	194.48	192.64	192.64	196.1	192.3	852,516
September 09, 2025	194	195.24	195.24	195.33	193.5	675,100
September 08, 2025	193.45	194.47	194.47	194.7	192.79	604,582
September 05, 2025	193.93	195.41	195.41	196.85	193.89	599,938
September 04, 2025	192.05	192.72	192.72	193.1	191.06	672,600
September 03, 2025	188.19	191.07	191.07	191.09	188.19	699,502
September 02, 2025	194.92	189.02	189.02	194.92	188.48	877,400
August 29, 2025	193.86	195.85	195.85	196.46	193.61	886,025
August 28, 2025	194.43	194.61	194.61	194.72	192.62	894,846
August 27, 2025	192.04	194.12	194.12	194.27	191.94	613,517
August 26, 2025	192.54	192.01	192.01	193.69	191.79	1.35M
August 25, 2025	193.18	192.27	192.27	194.27	191.11	582,805
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

AvalonBay Communities, Inc. (AVB) NYSE