Get our best money-saving hacks and pro tips now

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

179.71

+0.92

(+0.51%)

At close: 04:03PM EST

177.46

-2.25

(-1.25%)

After hours:

04:58PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	177.23	180.76	176.49	179.71	179.71	495,949
06 Feb 2023	178.35	179.47	177.04	178.79	178.79	750,600
03 Feb 2023	181.00	181.32	178.30	180.25	180.25	935,400
02 Feb 2023	180.00	185.78	179.80	184.50	184.50	1,058,800
01 Feb 2023	176.38	178.92	174.70	178.02	178.02	762,800
31 Jan 2023	173.10	177.44	173.07	177.44	177.44	1,746,600
30 Jan 2023	176.16	177.43	173.16	173.27	173.27	554,500
27 Jan 2023	173.33	178.55	173.33	177.52	177.52	835,600
26 Jan 2023	174.07	175.76	172.96	173.45	173.45	681,800
25 Jan 2023	172.86	174.17	172.18	173.36	173.36	802,100
24 Jan 2023	171.69	173.83	169.89	173.09	173.09	454,300
23 Jan 2023	171.39	171.95	169.61	170.36	170.36	715,900
20 Jan 2023	168.73	170.57	166.96	170.35	170.35	1,568,400
19 Jan 2023	167.89	170.70	167.63	168.70	168.70	879,500
18 Jan 2023	170.31	170.92	167.24	168.65	168.65	1,061,000
17 Jan 2023	169.48	171.46	168.34	170.01	170.01	736,200
13 Jan 2023	168.33	169.85	166.90	167.85	167.85	555,000
12 Jan 2023	170.88	171.42	168.52	170.27	170.27	650,900
11 Jan 2023	164.46	170.21	164.27	169.88	169.88	764,100
10 Jan 2023	162.02	163.57	161.64	162.99	162.99	661,300
09 Jan 2023	163.19	165.04	161.66	162.47	162.47	1,787,300
06 Jan 2023	158.29	164.08	158.01	163.63	163.63	586,500
05 Jan 2023	162.62	163.18	157.69	157.98	157.98	890,000
04 Jan 2023	161.90	165.71	161.37	164.32	164.32	539,800
03 Jan 2023	162.30	163.69	159.56	161.50	161.50	646,000
30 Dec 2022	161.84	162.37	159.56	161.52	161.52	613,100
29 Dec 2022	160.99	163.12	159.75	162.65	162.65	839,800
29 Dec 2022	1.59 Dividend
28 Dec 2022	163.21	164.02	160.57	161.08	159.49	420,900
27 Dec 2022	163.45	163.75	161.37	162.80	161.19	456,000
23 Dec 2022	161.83	163.12	160.45	163.03	161.42	396,400
22 Dec 2022	161.24	162.59	159.49	161.85	160.25	650,300
21 Dec 2022	162.71	163.86	161.38	162.37	160.77	718,900
20 Dec 2022	161.50	161.82	159.69	161.21	159.62	642,900
19 Dec 2022	164.80	164.80	160.40	162.22	160.62	783,900
16 Dec 2022	165.83	166.87	162.05	165.00	163.37	2,021,800
15 Dec 2022	170.08	171.36	167.90	168.79	167.12	1,083,500
14 Dec 2022	173.72	175.35	170.80	172.08	170.38	716,000
13 Dec 2022	176.53	176.76	171.17	173.40	171.69	791,400
12 Dec 2022	169.18	171.56	166.91	171.55	169.86	680,900
09 Dec 2022	169.34	171.28	169.18	169.58	167.91	483,700
08 Dec 2022	167.31	171.33	167.23	169.60	167.93	666,800
07 Dec 2022	166.60	170.21	166.60	167.97	166.31	1,021,700
06 Dec 2022	171.07	171.08	166.12	166.89	165.24	599,000
05 Dec 2022	170.95	172.62	169.62	170.30	168.62	919,000
02 Dec 2022	170.85	173.08	170.59	172.57	170.87	734,400
01 Dec 2022	176.48	177.68	172.38	174.18	172.46	706,200
30 Nov 2022	169.70	174.97	168.65	174.90	173.17	1,176,300
29 Nov 2022	167.81	171.07	167.33	170.79	169.10	707,800
28 Nov 2022	169.38	172.05	167.64	168.07	166.41	1,788,200
25 Nov 2022	169.24	170.24	169.12	170.06	168.38	220,000
23 Nov 2022	168.22	169.91	166.94	168.52	166.86	559,700
22 Nov 2022	169.50	169.64	167.90	168.90	167.23	478,300
21 Nov 2022	168.68	171.45	167.50	168.69	167.02	813,800
18 Nov 2022	167.39	169.56	166.95	169.19	167.52	1,210,800
17 Nov 2022	163.83	166.31	163.44	165.13	163.50	612,600
16 Nov 2022	168.64	169.78	166.00	166.08	164.44	754,600
15 Nov 2022	168.61	169.60	166.70	168.97	167.30	1,070,700
14 Nov 2022	166.94	170.50	165.72	166.40	164.76	1,711,600
11 Nov 2022	171.51	172.03	166.88	167.11	165.46	753,200
10 Nov 2022	165.69	171.96	165.50	171.82	170.12	1,099,500
09 Nov 2022	161.14	161.96	158.35	158.98	157.41	1,011,900
08 Nov 2022	163.20	163.29	160.00	161.05	159.46	907,200
07 Nov 2022	164.45	167.28	160.70	162.02	160.42	1,349,100
04 Nov 2022	164.44	168.42	160.63	167.29	165.64	1,839,500
03 Nov 2022	169.84	172.18	166.47	170.10	168.42	847,800
02 Nov 2022	174.46	176.56	171.10	171.18	169.49	958,500
01 Nov 2022	176.27	177.60	174.84	175.29	173.56	741,700
31 Oct 2022	174.50	176.32	173.64	175.12	173.39	937,900
28 Oct 2022	171.12	175.91	170.30	175.60	173.87	1,123,900
27 Oct 2022	175.39	176.87	170.95	172.34	170.64	1,173,200
26 Oct 2022	178.50	179.74	173.71	174.56	172.84	1,078,000
25 Oct 2022	174.22	178.88	174.20	178.80	177.04	617,800
24 Oct 2022	176.10	177.23	172.74	173.20	171.49	837,900
21 Oct 2022	172.46	174.99	170.15	174.89	173.16	663,700
20 Oct 2022	174.07	175.65	171.88	172.03	170.33	1,038,600
19 Oct 2022	175.47	176.31	171.59	173.35	171.64	572,300
18 Oct 2022	178.09	180.84	176.02	177.76	176.01	596,500
17 Oct 2022	172.97	175.81	172.05	175.38	173.65	1,001,500
14 Oct 2022	178.11	178.64	169.39	169.58	167.91	711,900
13 Oct 2022	169.20	176.41	168.05	175.87	174.13	748,700
12 Oct 2022	174.39	174.39	170.76	171.67	169.98	835,400
11 Oct 2022	171.17	175.23	169.88	174.71	172.99	652,200
10 Oct 2022	173.28	173.66	170.76	170.86	169.17	650,200
07 Oct 2022	175.95	176.82	171.01	172.28	170.58	728,700
06 Oct 2022	182.16	182.69	177.12	177.63	175.88	679,400
05 Oct 2022	185.47	185.77	180.20	182.51	180.71	626,800
04 Oct 2022	187.54	189.81	185.64	188.16	186.30	791,600
03 Oct 2022	186.64	187.48	184.18	186.62	184.78	612,400
30 Sept 2022	183.26	185.41	181.56	184.19	182.37	1,123,400
29 Sept 2022	183.00	184.18	180.01	181.50	179.71	694,100
29 Sept 2022	1.59 Dividend
28 Sept 2022	183.88	187.14	181.67	186.41	183.00	710,100
27 Sept 2022	185.52	186.19	181.43	181.80	178.47	757,100
26 Sept 2022	187.93	187.93	182.30	184.19	180.82	749,100
23 Sept 2022	186.47	191.90	186.21	188.82	185.36	703,300
22 Sept 2022	188.89	189.56	186.67	188.48	185.03	787,600
21 Sept 2022	194.48	195.03	188.96	188.97	185.51	653,000
20 Sept 2022	197.80	197.80	190.85	192.88	189.35	839,100
19 Sept 2022	199.84	200.00	195.52	199.63	195.97	627,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6961+0.0071(+1.03%)

ASX 2007,504.10-34.90(-0.46%)

OIL77.59+3.48(+4.70%)

GOLD1,870.00+3.80(+0.20%)

BTC-AUD33,315.97+196.52(+0.59%)

Get our best money-saving hacks and pro tips now

AvalonBay Communities, Inc. (AVB)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6961
+0.0071(+1.03%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
77.59
+3.48(+4.70%)

GOLD
1,870.00
+3.80(+0.20%)

BTC-AUD
33,315.97
+196.52(+0.59%)