Australia markets closed

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
206.48+3.65 (+1.80%)
At close: 04:00PM EDT
201.17 -5.31 (-2.57%)
After hours: 05:47PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024203.11207.76202.11206.48206.48375,600
25 July 2024206.47208.74201.72202.83202.83494,700
24 July 2024208.50209.27205.32206.06206.06411,100
23 July 2024209.07209.51207.70208.19208.19386,600
22 July 2024207.33210.00206.62209.27209.27436,400
19 July 2024210.01210.01206.65207.37207.37449,400
18 July 2024206.94211.20206.44208.65208.65434,100
17 July 2024205.50209.00204.95208.01208.01453,500
16 July 2024203.72206.01202.68205.51205.51461,100
15 July 2024203.08205.33201.46203.21203.21546,200
12 July 2024203.79203.79200.85201.91201.91717,900
11 July 2024206.45207.87202.31202.86202.86646,600
10 July 2024205.00205.04202.35203.72203.72817,400
09 July 2024203.18205.40202.00203.82203.82645,500
08 July 2024203.48203.98202.09203.12203.12802,500
05 July 2024201.11203.31200.21203.27203.27540,600
03 July 2024204.65204.92200.94200.95200.95400,200
02 July 2024204.72205.26203.40204.20204.20787,500
01 July 2024206.41206.55204.22204.32204.32688,200
28 June 2024206.05208.45203.94206.89206.891,079,000
28 June 20241.7 Dividend
27 June 2024204.65206.38203.73206.30204.60709,300
26 June 2024203.01205.38201.96203.88202.20861,300
25 June 2024206.43207.02203.41204.29202.61508,100
24 June 2024204.68208.12203.59206.41204.71932,200
21 June 2024204.21204.21201.01203.89202.211,251,300
20 June 2024201.69202.46200.70201.93200.27645,500
18 June 2024202.03203.00200.85202.40200.73520,000
17 June 2024199.95202.12198.71201.60199.94478,800
14 June 2024199.26201.96198.42201.89200.23410,000
13 June 2024199.30200.35198.02199.91198.26555,700
12 June 2024200.47201.14198.00198.76197.12445,300
11 June 2024198.79199.31196.60197.20195.57533,100
10 June 2024197.20200.51196.87199.34197.70612,800
07 June 2024195.74198.35195.74197.21195.58557,500
06 June 2024197.46199.03196.81198.27196.64376,300
05 June 2024196.60198.54194.76198.48196.84395,800
04 June 2024194.38197.99194.38196.93195.31614,400
03 June 2024194.14195.73193.02194.46192.86796,700
31 May 2024191.39193.15190.00192.68191.091,495,000
30 May 2024189.79190.67189.00189.98188.41653,700
29 May 2024189.49189.57186.18188.59187.04674,300
28 May 2024196.41196.94192.13192.25190.67514,400
24 May 2024195.05195.93194.53195.34193.73388,900
23 May 2024197.19197.19193.67193.96192.36495,200
22 May 2024198.19200.69197.37197.60195.97568,200
21 May 2024197.61198.65197.15198.47196.83422,700
20 May 2024199.00199.61197.02197.41195.78648,400
17 May 2024198.97199.54197.25198.89197.25442,600
16 May 2024198.28199.86197.38198.05196.42468,600
15 May 2024200.37200.71197.72198.46196.82802,100
14 May 2024198.35198.90196.76197.49195.86491,000
13 May 2024196.34198.60196.34196.99195.37333,700
10 May 2024197.84198.00196.46196.89195.27305,300
09 May 2024195.51197.35194.60197.14195.52376,000
08 May 2024195.81196.66194.45194.90193.29436,100
07 May 2024196.54196.74195.14195.89194.28486,400
06 May 2024193.66196.18192.69195.18193.57505,400
03 May 2024194.48195.44191.50192.81191.22573,000
02 May 2024189.14193.71187.93192.45190.86798,300
01 May 2024188.66191.03187.38187.93186.38657,200
30 Apr 2024189.43191.33188.89189.57188.01809,200
29 Apr 2024193.03193.29190.31191.02189.45903,500
26 Apr 2024193.80196.07191.23191.45189.87945,600
25 Apr 2024190.29191.68188.94191.32189.741,073,200
24 Apr 2024187.01192.50186.34191.34189.76904,500
23 Apr 2024187.08189.82187.08188.66187.11746,300
22 Apr 2024184.59187.67183.92186.87185.33633,800
19 Apr 2024183.07184.56182.82184.13182.61543,000
18 Apr 2024181.47182.79180.17182.02180.52671,400
17 Apr 2024179.73182.18178.29180.95179.46790,400
16 Apr 2024179.95180.21177.40178.98177.51901,200
15 Apr 2024185.08185.08179.77180.72179.23658,500
12 Apr 2024185.38185.86182.73183.78182.271,393,600
11 Apr 2024187.26187.73183.85185.95184.421,033,600
10 Apr 2024184.27186.42183.35186.10184.571,004,500
09 Apr 2024186.85188.95186.85188.86187.30873,800
08 Apr 2024182.69186.71181.79186.18184.65635,500
05 Apr 2024179.40181.81179.21181.08179.59392,100
04 Apr 2024182.05183.04179.60180.17178.69414,400
03 Apr 2024179.25180.65178.31180.17178.69532,000
02 Apr 2024180.09180.93178.80179.85178.37581,000
01 Apr 2024185.33185.33181.22181.32179.83456,900
28 Mar 2024184.81186.72184.81185.56184.03730,700
27 Mar 2024180.92183.99180.44183.69182.18984,600
27 Mar 20241.7 Dividend
26 Mar 2024182.43182.56180.65180.67177.50552,300
25 Mar 2024184.19184.19181.83182.01178.81481,200
22 Mar 2024185.11185.40182.69183.17179.95544,600
21 Mar 2024184.52186.22183.18184.79181.54570,200
20 Mar 2024180.81184.14179.88183.68180.45751,100
19 Mar 2024182.88183.47181.35182.16178.96386,800
18 Mar 2024184.05184.66182.12182.55179.34839,600
15 Mar 2024179.95184.48179.95183.82180.591,318,300
14 Mar 2024185.35185.35180.93182.38179.18649,000
13 Mar 2024184.04186.92183.96186.24182.97742,300
12 Mar 2024183.95185.43182.44183.83180.60578,900
11 Mar 2024186.95187.32184.63184.69181.44507,600
08 Mar 2024186.37187.04184.35186.95183.66781,900
07 Mar 2024185.10186.41183.88185.03181.78665,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...