Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

175.75

+0.37

(+0.21%)

At close: 04:00PM EST

175.75

0.00

(0.00%)

After hours:

06:17PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	175.00	175.81	173.95	175.75	175.75	588,600
07 Dec 2023	175.23	176.23	173.79	175.38	175.38	679,000
06 Dec 2023	176.25	177.07	174.75	174.99	174.99	933,800
05 Dec 2023	176.78	177.39	174.36	175.76	175.76	1,195,900
04 Dec 2023	176.67	179.07	176.67	177.74	177.74	1,011,000
01 Dec 2023	172.90	177.98	172.30	177.94	177.94	1,174,600
30 Nov 2023	170.88	173.15	170.55	172.94	172.94	1,353,400
29 Nov 2023	174.83	175.13	170.53	170.83	170.83	899,700
28 Nov 2023	171.20	173.59	170.29	172.17	172.17	890,400
27 Nov 2023	172.86	173.46	171.59	171.88	171.88	881,100
24 Nov 2023	172.30	173.37	171.53	173.37	173.37	414,800
22 Nov 2023	172.85	173.21	171.55	172.52	172.52	799,600
21 Nov 2023	170.73	172.18	169.86	170.75	170.75	682,800
20 Nov 2023	168.28	171.19	166.60	171.17	171.17	1,035,800
17 Nov 2023	171.45	171.45	167.37	169.04	169.04	833,000
16 Nov 2023	171.72	172.25	169.57	169.82	169.82	670,700
15 Nov 2023	171.51	173.11	170.74	170.96	170.96	701,900
14 Nov 2023	170.09	175.02	169.65	171.87	171.87	1,245,300
13 Nov 2023	166.88	167.55	164.76	165.29	165.29	512,000
10 Nov 2023	167.80	168.65	165.64	168.20	168.20	457,000
09 Nov 2023	169.50	169.50	165.70	166.37	166.37	526,100
08 Nov 2023	168.01	169.49	167.48	168.99	168.99	494,200
07 Nov 2023	169.45	170.34	166.97	167.39	167.39	492,800
06 Nov 2023	170.01	170.33	167.32	169.12	169.12	568,000
03 Nov 2023	170.85	174.81	170.39	171.32	171.32	609,300
02 Nov 2023	166.54	169.46	165.88	167.92	167.92	924,200
01 Nov 2023	165.23	165.63	161.85	163.87	163.87	747,000
31 Oct 2023	163.98	165.82	161.99	165.74	165.74	1,082,100
30 Oct 2023	164.32	165.24	160.45	162.65	162.65	767,900
27 Oct 2023	167.92	169.31	161.98	162.59	162.59	1,053,500
26 Oct 2023	166.14	169.78	164.74	167.78	167.78	1,336,900
25 Oct 2023	168.07	168.85	165.12	165.18	165.18	716,600
24 Oct 2023	167.58	169.48	167.21	169.30	169.30	655,300
23 Oct 2023	168.21	169.77	166.68	166.83	166.83	842,500
20 Oct 2023	174.25	174.41	169.43	169.61	169.61	831,100
19 Oct 2023	174.26	176.40	172.69	173.05	173.05	773,900
18 Oct 2023	178.17	178.77	175.08	175.45	175.45	545,800
17 Oct 2023	177.16	179.77	177.11	179.28	179.28	815,800
16 Oct 2023	177.82	178.80	175.39	178.28	178.28	648,400
13 Oct 2023	177.36	177.50	175.47	176.42	176.42	603,800
12 Oct 2023	176.86	177.06	175.33	176.65	176.65	461,400
11 Oct 2023	175.23	177.58	174.65	177.42	177.42	794,800
10 Oct 2023	173.60	176.22	173.49	173.99	173.99	558,900
09 Oct 2023	170.94	174.84	170.94	174.21	174.21	438,300
06 Oct 2023	168.90	173.40	167.30	172.00	172.00	556,800
05 Oct 2023	168.03	170.51	168.00	170.26	170.26	741,700
04 Oct 2023	168.67	169.32	166.25	168.30	168.30	906,200
03 Oct 2023	166.54	167.89	165.65	167.41	167.41	658,100
02 Oct 2023	170.80	172.02	167.16	168.09	168.09	713,700
29 Sept 2023	173.50	174.50	169.92	171.74	171.74	930,200
28 Sept 2023	171.32	173.35	171.00	171.29	171.29	732,800
28 Sept 2023	1.65 Dividend
27 Sept 2023	175.42	176.26	171.42	172.44	170.79	872,100
26 Sept 2023	176.05	177.25	174.45	174.97	173.30	715,300
25 Sept 2023	177.01	178.33	176.29	177.59	175.89	841,400
22 Sept 2023	179.48	179.96	177.39	177.64	175.94	772,500
21 Sept 2023	181.73	181.93	179.40	179.51	177.79	690,000
20 Sept 2023	182.88	183.94	181.88	182.68	180.93	500,300
19 Sept 2023	182.30	182.84	180.34	181.25	179.52	381,400
18 Sept 2023	184.07	184.07	180.63	181.98	180.24	450,900
15 Sept 2023	183.53	184.54	182.73	183.89	182.13	1,391,200
14 Sept 2023	182.24	184.00	181.14	183.46	181.70	717,900
13 Sept 2023	180.97	181.83	179.04	180.00	178.28	481,800
12 Sept 2023	179.05	181.32	177.49	180.95	179.22	482,800
11 Sept 2023	179.85	180.10	178.11	179.53	177.81	435,300
08 Sept 2023	181.59	181.68	178.81	179.28	177.56	520,800
07 Sept 2023	179.00	183.36	178.33	181.22	179.49	822,600
06 Sept 2023	179.60	180.08	177.82	179.37	177.65	519,300
05 Sept 2023	181.55	182.52	179.75	179.78	178.06	641,200
01 Sept 2023	184.59	185.10	180.95	181.35	179.61	552,100
31 Aug 2023	185.27	185.29	183.31	183.82	182.06	750,500
30 Aug 2023	184.76	186.03	184.05	185.16	183.39	390,400
29 Aug 2023	182.30	184.08	181.53	183.92	182.16	551,800
28 Aug 2023	182.04	184.08	182.04	182.29	180.55	335,900
25 Aug 2023	181.63	183.13	181.18	181.45	179.71	398,600
24 Aug 2023	180.88	184.45	180.41	180.86	179.13	550,100
23 Aug 2023	178.96	180.70	177.62	180.65	178.92	317,300
22 Aug 2023	178.82	179.70	177.44	177.69	175.99	651,900
21 Aug 2023	179.29	179.56	175.99	177.59	175.89	458,600
18 Aug 2023	178.11	180.38	177.24	179.31	177.59	365,800
17 Aug 2023	180.01	182.10	178.98	179.01	177.30	604,700
16 Aug 2023	180.51	181.29	179.40	179.94	178.22	461,500
15 Aug 2023	181.57	181.81	179.62	180.45	178.72	495,000
14 Aug 2023	187.14	187.14	182.52	182.74	180.99	676,200
11 Aug 2023	184.58	187.67	184.44	187.28	185.49	426,300
10 Aug 2023	185.79	188.43	184.77	185.17	183.40	371,700
09 Aug 2023	184.69	186.24	184.20	185.33	183.56	454,200
08 Aug 2023	185.77	186.83	184.11	185.44	183.67	563,700
07 Aug 2023	185.96	188.29	184.96	187.86	186.06	575,000
04 Aug 2023	184.55	187.28	184.04	184.85	183.08	615,500
03 Aug 2023	185.53	185.53	180.36	184.39	182.63	880,400
02 Aug 2023	186.70	188.23	185.35	186.12	184.34	828,000
01 Aug 2023	189.49	190.33	186.64	187.87	186.07	801,400
31 July 2023	186.44	189.88	186.10	188.65	186.84	1,542,800
28 July 2023	187.92	189.07	184.24	186.13	184.35	770,300
27 July 2023	192.15	192.23	185.27	186.38	184.60	984,300
26 July 2023	192.25	194.14	190.03	191.75	189.92	963,400
25 July 2023	195.75	196.70	192.18	192.46	190.62	757,600
24 July 2023	197.50	198.66	196.02	196.48	194.60	512,200
21 July 2023	197.10	198.00	196.59	197.37	195.48	527,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,409.50+3.90(+0.05%)

ASX 2007,198.70+3.80(+0.05%)

AUD/USD0.6562-0.0019(-0.28%)

OIL71.66+0.43(+0.60%)

GOLD2,012.00-2.50(-0.12%)

Bitcoin AUD64,527.14-2,315.50(-3.46%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AvalonBay Communities, Inc. (AVB)

ALL ORDS
7,409.50
+3.90(+0.05%)

ASX 200
7,198.70
+3.80(+0.05%)

AUD/USD
0.6562
-0.0019(-0.28%)

OIL
71.66
+0.43(+0.60%)

GOLD
2,012.00
-2.50(-0.12%)

Bitcoin AUD
64,527.14
-2,315.50(-3.46%)