AvalonBay Communities (AVB)
184.06
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 7:08 AM EDT
Historical Prices For AvalonBay Communities (AVB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 183.91 | 0.00 | 184.06 | 184.06 | 0 | 65.90 |
| 8/13/2026 | 180.27 | 186.00 | 180.27 | 183.91 | 1,745,444 | 65.85 |
| 8/12/2026 | 181.09 | 182.09 | 179.46 | 179.79 | 3,706,009 | 64.37 |
| 8/11/2026 | 183.22 | 184.13 | 181.71 | 181.76 | 554,758 | 65.08 |
| 8/10/2026 | 186.40 | 186.40 | 183.08 | 183.84 | 451,323 | 65.82 |
| 8/07/2026 | 187.06 | 188.41 | 185.55 | 187.55 | 666,111 | 67.15 |
| 8/06/2026 | 191.69 | 191.69 | 185.93 | 186.55 | 642,339 | 66.79 |
| 8/05/2026 | 190.02 | 190.52 | 188.23 | 189.61 | 591,575 | 67.89 |
| 8/04/2026 | 187.15 | 189.57 | 186.48 | 189.25 | 451,968 | 67.76 |
| 8/03/2026 | 185.60 | 189.22 | 184.97 | 188.78 | 606,276 | 67.59 |
| 7/31/2026 | 186.68 | 187.24 | 185.10 | 185.61 | 730,099 | 66.46 |
| 7/30/2026 | 190.72 | 191.85 | 186.12 | 187.78 | 647,738 | 67.23 |
| 7/29/2026 | 192.01 | 192.85 | 190.82 | 192.45 | 557,838 | 68.90 |
| 7/28/2026 | 189.39 | 191.99 | 188.63 | 190.39 | 965,052 | 68.17 |
| 7/27/2026 | 188.96 | 190.30 | 187.47 | 187.56 | 539,701 | 67.15 |
| 7/24/2026 | 191.90 | 192.41 | 188.50 | 189.61 | 711,796 | 67.89 |
| 7/23/2026 | 189.68 | 192.96 | 189.59 | 190.80 | 950,756 | 68.31 |
| 7/22/2026 | 191.25 | 191.72 | 189.52 | 190.27 | 621,296 | 68.12 |
| 7/21/2026 | 191.97 | 192.08 | 190.24 | 190.65 | 613,391 | 68.26 |
| 7/20/2026 | 192.48 | 193.24 | 191.25 | 191.84 | 776,721 | 68.69 |
| 7/17/2026 | 195.50 | 197.22 | 191.04 | 192.53 | 1,014,123 | 68.93 |
| 7/16/2026 | 191.25 | 195.73 | 190.61 | 195.50 | 746,614 | 70.00 |
| 7/15/2026 | 193.13 | 193.59 | 189.88 | 190.29 | 1,138,464 | 68.13 |
| 7/14/2026 | 193.69 | 194.52 | 191.61 | 191.75 | 685,245 | 68.65 |
| 7/13/2026 | 193.39 | 195.93 | 192.87 | 194.53 | 1,074,929 | 69.65 |
| 7/10/2026 | 190.25 | 192.14 | 189.65 | 191.84 | 924,304 | 68.69 |
| 7/09/2026 | 190.02 | 190.77 | 188.87 | 189.46 | 705,654 | 67.83 |
| 7/08/2026 | 194.39 | 195.97 | 188.85 | 189.12 | 815,659 | 67.71 |
| 7/07/2026 | 195.79 | 198.63 | 194.96 | 195.39 | 722,914 | 69.96 |
| 7/06/2026 | 193.94 | 195.10 | 192.00 | 194.35 | 1,015,159 | 69.58 |
| 7/02/2026 | 190.60 | 193.99 | 190.52 | 193.96 | 659,195 | 69.44 |
| 7/01/2026 | 189.76 | 193.09 | 189.50 | 190.43 | 919,822 | 68.18 |
| 6/30/2026 | 188.53 | 190.59 | 187.00 | 188.69 | 1,377,302 | 67.56 |
| 6/29/2026 | 189.50 | 192.74 | 189.25 | 192.64 | 1,138,549 | 68.97 |
| 6/26/2026 | 187.48 | 190.30 | 186.75 | 190.12 | 1,437,260 | 68.07 |
| 6/25/2026 | 184.90 | 187.50 | 184.50 | 186.13 | 898,104 | 66.64 |
| 6/24/2026 | 182.74 | 184.32 | 181.30 | 183.60 | 1,113,316 | 65.74 |
| 6/23/2026 | 181.32 | 182.47 | 180.18 | 182.24 | 2,301,009 | 65.25 |
| 6/22/2026 | 177.18 | 180.70 | 176.13 | 179.89 | 1,364,111 | 64.41 |
| 6/18/2026 | 181.25 | 182.24 | 177.19 | 177.32 | 2,821,977 | 63.49 |
| 6/17/2026 | 184.65 | 185.12 | 179.08 | 179.63 | 1,264,587 | 64.31 |
| 6/16/2026 | 185.87 | 186.79 | 183.91 | 184.73 | 899,936 | 66.14 |
| 6/15/2026 | 186.60 | 187.16 | 183.69 | 184.48 | 1,146,381 | 66.05 |
| 6/12/2026 | 184.78 | 187.05 | 184.78 | 187.03 | 1,077,127 | 66.96 |
| 6/11/2026 | 186.66 | 187.85 | 184.12 | 184.36 | 875,233 | 66.01 |
| 6/10/2026 | 187.92 | 188.68 | 185.59 | 186.59 | 1,232,572 | 66.81 |
| 6/09/2026 | 187.24 | 188.97 | 185.43 | 186.85 | 1,293,926 | 66.90 |
| 6/08/2026 | 190.33 | 190.39 | 186.69 | 187.61 | 1,687,016 | 67.17 |
| 6/05/2026 | 188.77 | 190.89 | 188.35 | 189.72 | 874,659 | 67.93 |
| 6/04/2026 | 185.63 | 189.30 | 184.53 | 189.19 | 1,693,429 | 67.74 |
| 6/03/2026 | 182.88 | 184.75 | 182.27 | 183.19 | 758,190 | 65.59 |
| 6/02/2026 | 182.62 | 183.57 | 181.48 | 183.38 | 896,104 | 65.66 |