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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	176.58	176.98	176.98	178.34	176.33	1.44M
November 12, 2025	177.54	178.05	178.05	179.09	177.46	1.12M
November 11, 2025	177.86	178.84	178.84	179.15	177.3	823,300
November 10, 2025	177.65	176.75	176.75	177.65	174.72	741,700
November 07, 2025	175.91	177.38	177.38	177.67	175.23	910,900
November 06, 2025	177.39	175.24	175.24	178.99	175.03	910,639
November 05, 2025	176.57	177.74	177.74	178.32	175.31	1.02M
November 04, 2025	175.31	176.06	176.06	176.15	172.95	1.28M
November 03, 2025	172	175.37	175.37	175.71	171.27	1.26M
October 31, 2025	174.35	173.92	173.92	176.7	173.32	1.27M
October 30, 2025	171.5	174.71	174.71	175.43	166.73	1.57M
October 29, 2025	182.39	176.29	176.29	182.39	175.6	1.64M
October 28, 2025	187.85	184.12	184.12	187.85	183.78	587,123
October 27, 2025	188.88	188.37	188.37	189.53	186.42	670,300
October 24, 2025	189.51	189.43	189.43	190.82	188.85	642,700
October 23, 2025	189.28	189.04	189.04	190.03	187.2	560,400
October 22, 2025	188.12	189.32	189.32	190.44	186.31	866,619
October 21, 2025	187.47	187.12	187.12	189.34	186.71	864,238
October 20, 2025	188.01	187.05	187.05	189.11	186.78	502,200
October 17, 2025	184.52	187.02	187.02	187.06	184.38	762,800
October 16, 2025	184.15	184.46	184.46	185.77	183.11	993,649
October 15, 2025	185.53	184	184	187.27	183.28	889,712
October 14, 2025	184.68	185.42	185.42	185.97	183.75	606,700
October 13, 2025	184.28	184.68	184.68	185.53	183.82	490,100
October 10, 2025	186.94	184.53	184.53	187.2	183.66	742,330
October 09, 2025	187.05	185.85	185.85	187.52	185	403,688
October 08, 2025	186.45	186.42	186.42	187.45	185.74	583,600
October 07, 2025	187.99	187.52	187.52	189.76	186.43	722,500
October 06, 2025	191	187.58	187.58	191.02	187.34	964,121
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

AvalonBay Communities, Inc. (AVB) NYSE