Australia markets open in 30 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023177.23180.76176.49179.71179.71495,949
06 Feb 2023178.35179.47177.04178.79178.79750,600
03 Feb 2023181.00181.32178.30180.25180.25935,400
02 Feb 2023180.00185.78179.80184.50184.501,058,800
01 Feb 2023176.38178.92174.70178.02178.02762,800
31 Jan 2023173.10177.44173.07177.44177.441,746,600
30 Jan 2023176.16177.43173.16173.27173.27554,500
27 Jan 2023173.33178.55173.33177.52177.52835,600
26 Jan 2023174.07175.76172.96173.45173.45681,800
25 Jan 2023172.86174.17172.18173.36173.36802,100
24 Jan 2023171.69173.83169.89173.09173.09454,300
23 Jan 2023171.39171.95169.61170.36170.36715,900
20 Jan 2023168.73170.57166.96170.35170.351,568,400
19 Jan 2023167.89170.70167.63168.70168.70879,500
18 Jan 2023170.31170.92167.24168.65168.651,061,000
17 Jan 2023169.48171.46168.34170.01170.01736,200
13 Jan 2023168.33169.85166.90167.85167.85555,000
12 Jan 2023170.88171.42168.52170.27170.27650,900
11 Jan 2023164.46170.21164.27169.88169.88764,100
10 Jan 2023162.02163.57161.64162.99162.99661,300
09 Jan 2023163.19165.04161.66162.47162.471,787,300
06 Jan 2023158.29164.08158.01163.63163.63586,500
05 Jan 2023162.62163.18157.69157.98157.98890,000
04 Jan 2023161.90165.71161.37164.32164.32539,800
03 Jan 2023162.30163.69159.56161.50161.50646,000
30 Dec 2022161.84162.37159.56161.52161.52613,100
29 Dec 2022160.99163.12159.75162.65162.65839,800
29 Dec 20221.59 Dividend
28 Dec 2022163.21164.02160.57161.08159.49420,900
27 Dec 2022163.45163.75161.37162.80161.19456,000
23 Dec 2022161.83163.12160.45163.03161.42396,400
22 Dec 2022161.24162.59159.49161.85160.25650,300
21 Dec 2022162.71163.86161.38162.37160.77718,900
20 Dec 2022161.50161.82159.69161.21159.62642,900
19 Dec 2022164.80164.80160.40162.22160.62783,900
16 Dec 2022165.83166.87162.05165.00163.372,021,800
15 Dec 2022170.08171.36167.90168.79167.121,083,500
14 Dec 2022173.72175.35170.80172.08170.38716,000
13 Dec 2022176.53176.76171.17173.40171.69791,400
12 Dec 2022169.18171.56166.91171.55169.86680,900
09 Dec 2022169.34171.28169.18169.58167.91483,700
08 Dec 2022167.31171.33167.23169.60167.93666,800
07 Dec 2022166.60170.21166.60167.97166.311,021,700
06 Dec 2022171.07171.08166.12166.89165.24599,000
05 Dec 2022170.95172.62169.62170.30168.62919,000
02 Dec 2022170.85173.08170.59172.57170.87734,400
01 Dec 2022176.48177.68172.38174.18172.46706,200
30 Nov 2022169.70174.97168.65174.90173.171,176,300
29 Nov 2022167.81171.07167.33170.79169.10707,800
28 Nov 2022169.38172.05167.64168.07166.411,788,200
25 Nov 2022169.24170.24169.12170.06168.38220,000
23 Nov 2022168.22169.91166.94168.52166.86559,700
22 Nov 2022169.50169.64167.90168.90167.23478,300
21 Nov 2022168.68171.45167.50168.69167.02813,800
18 Nov 2022167.39169.56166.95169.19167.521,210,800
17 Nov 2022163.83166.31163.44165.13163.50612,600
16 Nov 2022168.64169.78166.00166.08164.44754,600
15 Nov 2022168.61169.60166.70168.97167.301,070,700
14 Nov 2022166.94170.50165.72166.40164.761,711,600
11 Nov 2022171.51172.03166.88167.11165.46753,200
10 Nov 2022165.69171.96165.50171.82170.121,099,500
09 Nov 2022161.14161.96158.35158.98157.411,011,900
08 Nov 2022163.20163.29160.00161.05159.46907,200
07 Nov 2022164.45167.28160.70162.02160.421,349,100
04 Nov 2022164.44168.42160.63167.29165.641,839,500
03 Nov 2022169.84172.18166.47170.10168.42847,800
02 Nov 2022174.46176.56171.10171.18169.49958,500
01 Nov 2022176.27177.60174.84175.29173.56741,700
31 Oct 2022174.50176.32173.64175.12173.39937,900
28 Oct 2022171.12175.91170.30175.60173.871,123,900
27 Oct 2022175.39176.87170.95172.34170.641,173,200
26 Oct 2022178.50179.74173.71174.56172.841,078,000
25 Oct 2022174.22178.88174.20178.80177.04617,800
24 Oct 2022176.10177.23172.74173.20171.49837,900
21 Oct 2022172.46174.99170.15174.89173.16663,700
20 Oct 2022174.07175.65171.88172.03170.331,038,600
19 Oct 2022175.47176.31171.59173.35171.64572,300
18 Oct 2022178.09180.84176.02177.76176.01596,500
17 Oct 2022172.97175.81172.05175.38173.651,001,500
14 Oct 2022178.11178.64169.39169.58167.91711,900
13 Oct 2022169.20176.41168.05175.87174.13748,700
12 Oct 2022174.39174.39170.76171.67169.98835,400
11 Oct 2022171.17175.23169.88174.71172.99652,200
10 Oct 2022173.28173.66170.76170.86169.17650,200
07 Oct 2022175.95176.82171.01172.28170.58728,700
06 Oct 2022182.16182.69177.12177.63175.88679,400
05 Oct 2022185.47185.77180.20182.51180.71626,800
04 Oct 2022187.54189.81185.64188.16186.30791,600
03 Oct 2022186.64187.48184.18186.62184.78612,400
30 Sept 2022183.26185.41181.56184.19182.371,123,400
29 Sept 2022183.00184.18180.01181.50179.71694,100
29 Sept 20221.59 Dividend
28 Sept 2022183.88187.14181.67186.41183.00710,100
27 Sept 2022185.52186.19181.43181.80178.47757,100
26 Sept 2022187.93187.93182.30184.19180.82749,100
23 Sept 2022186.47191.90186.21188.82185.36703,300
22 Sept 2022188.89189.56186.67188.48185.03787,600
21 Sept 2022194.48195.03188.96188.97185.51653,000
20 Sept 2022197.80197.80190.85192.88189.35839,100
19 Sept 2022199.84200.00195.52199.63195.97627,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...