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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	178.22	177.4	177.4	179.21	176.95	681,541
February 19, 2026	176.71	177.57	177.57	178.91	175.6	532,781
February 18, 2026	177.89	178.06	178.06	178.67	176.52	678,100
February 17, 2026	177.71	177.65	177.65	177.98	173.54	1.19M
February 13, 2026	175.27	176.19	176.19	177.6	174.23	979,015
February 12, 2026	180.32	175.26	175.26	181	173.75	1.9M
February 11, 2026	177.02	179.83	179.83	181.18	175.72	1.48M
February 10, 2026	173.6	177.43	177.43	178	173.6	1.13M
February 09, 2026	172.64	173.46	173.46	173.79	171.76	839,126
February 06, 2026	169.54	173.83	173.83	173.94	169.53	1.8M
February 05, 2026	177	169.7	169.7	181.37	168.83	1.77M
February 04, 2026	176.33	177.81	177.81	180.14	174.82	1.4M
February 03, 2026	174.6	174.29	174.29	177.37	173.25	1.39M
February 02, 2026	177.78	175.32	175.32	177.99	175.13	1.13M
January 30, 2026	174.78	177.67	177.67	177.74	173.78	1.34M
January 29, 2026	174.59	174.8	174.8	175.65	172.79	1.97M
January 28, 2026	176.16	172.97	172.97	176.72	172.07	1.13M
January 27, 2026	177.66	176.03	176.03	179.02	175.95	1.17M
January 26, 2026	179.55	177.77	177.77	180	177.06	1.05M
January 23, 2026	175.37	178.77	178.77	178.83	175.08	1.2M
January 22, 2026	179.09	175.76	175.76	179.41	174.47	2.15M
January 21, 2026	178.85	178.96	178.96	179.58	177.18	931,428
January 20, 2026	179.09	178.26	178.26	180.61	176.63	1.14M
January 16, 2026	180.15	182.42	182.42	183	178.16	1.64M
January 15, 2026	180.25	180.8	180.8	181.94	179.82	898,600
January 14, 2026	178.88	180.16	180.16	182.54	178.29	1.09M
January 13, 2026	178.93	178.9	178.9	179.66	175.01	579,853
January 12, 2026	179.15	178.39	178.39	179.8	177.95	1.09M
January 09, 2026	183.91	179.37	179.37	184.3	178.01	1.15M
January 08, 2026	178.52	184.08	184.08	185.38	178.52	758,040
January 07, 2026	184.3	179.5	179.5	186.77	179.37	1.28M
January 06, 2026	179.4	183.74	183.74	184.21	179.27	738,605
January 05, 2026	179.33	180.28	180.28	180.99	178.99	1.76M
January 02, 2026	180.98	180.48	180.48	181.72	178.59	980,087
December 31, 2025	183.37	181.31	181.31	183.37	181	729,052
December 30, 2025	185.56	185	185	185.64	183.71	623,817
December 29, 2025	183.75	183.9	183.9	184.12	182.82	587,420
December 26, 2025	182.96	183.21	183.21	183.59	181.95	353,707
December 24, 2025	181.75	183.07	183.07	183.53	181.73	241,900
December 23, 2025	182.95	181.64	181.64	182.95	179.81	722,340
December 22, 2025	178.68	182.52	182.52	183.15	178.37	1.2M
December 19, 2025	180.73	179.13	179.13	181.18	178.91	2.03M
December 18, 2025	181.69	181.23	181.23	182.94	180.4	1.12M
December 17, 2025	177.39	181.26	181.26	182.54	177.01	1.15M
December 16, 2025	177.96	176.94	176.94	178.14	175.95	1.02M
December 15, 2025	177.41	177.79	177.79	178.07	176.44	873,019
December 12, 2025	177	176.9	176.9	177	175.35	1.18M
December 11, 2025	177.35	176.07	176.07	178.55	175.24	1.39M
December 10, 2025	175.42	176.34	176.34	177.56	174.85	1.31M
December 09, 2025	178.43	175.38	175.38	180.32	175.04	1.05M
December 08, 2025	177.32	177.61	177.61	178.02	174.2	1.3M
December 05, 2025	178.67	178.02	178.02	180.33	177.54	1.55M
December 04, 2025	179.77	179.42	179.42	181.71	178.86	752,736
December 03, 2025	181.41	181.52	181.52	182.4	180.1	836,200
December 02, 2025	180.15	181.12	181.12	181.65	178.2	1.05M
December 01, 2025	180.61	179.65	179.65	182.13	179.2	1.05M
November 28, 2025	182	181.94	181.94	182.59	181.05	478,200
November 26, 2025	181	181.87	181.87	182.86	180.08	608,752
November 25, 2025	182.8	181.64	181.64	183.6	181.57	824,939
November 24, 2025	180.19	180.41	180.41	180.97	178.68	1.86M

AvalonBay Communities, Inc. (AVB) NYSE