AvalonBay Communities, Inc.AVBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $183.91 | $184.30 | $178.01 | $179.37 | 1.15M |
| 1/8/2026 | $178.52 | $185.38 | $178.52 | $184.08 | 758,040 |
| 1/7/2026 | $184.30 | $186.77 | $179.37 | $179.50 | 1.28M |
| 1/6/2026 | $179.40 | $184.21 | $179.27 | $183.74 | 738,605 |
| 1/5/2026 | $179.33 | $180.99 | $178.99 | $180.28 | 1.76M |
| 1/2/2026 | $180.98 | $181.72 | $178.59 | $180.48 | 980,087 |
| 12/31/2025 | $183.37 | $183.37 | $181.00 | $181.31 | 729,052 |
| 12/30/2025 | $185.56 | $185.64 | $183.71 | $185.00 | 623,817 |
| 12/29/2025 | $183.75 | $184.12 | $182.82 | $183.90 | 587,420 |
| 12/26/2025 | $182.96 | $183.59 | $181.95 | $183.21 | 353,707 |
| 12/24/2025 | $181.75 | $183.53 | $181.73 | $183.07 | 241,900 |
| 12/23/2025 | $182.95 | $182.95 | $179.81 | $181.64 | 722,340 |
| 12/22/2025 | $178.68 | $183.15 | $178.37 | $182.52 | 1.20M |
| 12/19/2025 | $180.73 | $181.18 | $178.91 | $179.13 | 2.03M |
| 12/18/2025 | $181.69 | $182.94 | $180.40 | $181.23 | 1.12M |
| 12/17/2025 | $177.39 | $182.54 | $177.01 | $181.26 | 1.15M |
| 12/16/2025 | $177.96 | $178.14 | $175.95 | $176.94 | 1.02M |
| 12/15/2025 | $177.41 | $178.07 | $176.44 | $177.79 | 873,019 |
| 12/12/2025 | $177.00 | $177.00 | $175.35 | $176.90 | 1.18M |
| 12/11/2025 | $177.35 | $178.55 | $175.24 | $176.07 | 1.39M |
| 12/10/2025 | $175.42 | $177.56 | $174.85 | $176.34 | 1.31M |
| 12/9/2025 | $178.43 | $180.32 | $175.04 | $175.38 | 1.05M |
| 12/8/2025 | $177.32 | $178.02 | $174.20 | $177.61 | 1.30M |
| 12/5/2025 | $178.67 | $180.33 | $177.54 | $178.02 | 1.55M |
| 12/4/2025 | $179.25 | $181.75 | $178.86 | $179.42 | 1.13M |
| 12/3/2025 | $181.41 | $182.40 | $180.10 | $181.52 | 836,200 |
| 12/2/2025 | $180.15 | $181.65 | $178.20 | $181.12 | 1.05M |
| 12/1/2025 | $180.61 | $182.13 | $179.20 | $179.65 | 1.05M |
| 11/28/2025 | $182.00 | $182.59 | $181.05 | $181.94 | 478,200 |
| 11/26/2025 | $181.00 | $182.86 | $180.08 | $181.87 | 608,752 |
| 11/25/2025 | $182.80 | $183.60 | $181.57 | $181.64 | 824,939 |
| 11/24/2025 | $180.19 | $180.97 | $178.68 | $180.41 | 1.86M |
| 11/21/2025 | $177.84 | $181.57 | $177.84 | $180.68 | 1.28M |
| 11/20/2025 | $178.27 | $179.38 | $176.69 | $177.04 | 1.26M |
| 11/19/2025 | $177.85 | $178.23 | $176.30 | $176.97 | 824,536 |
| 11/18/2025 | $177.38 | $178.25 | $176.01 | $177.41 | 744,223 |
| 11/17/2025 | $178.76 | $179.22 | $176.88 | $177.51 | 1.21M |
| 11/14/2025 | $178.09 | $178.73 | $176.41 | $177.70 | 836,800 |
| 11/13/2025 | $176.58 | $178.34 | $176.33 | $176.98 | 1.44M |
| 11/12/2025 | $177.54 | $179.09 | $177.46 | $178.05 | 1.12M |
| 11/11/2025 | $177.86 | $179.15 | $177.30 | $178.84 | 823,300 |
| 11/10/2025 | $177.65 | $177.65 | $174.72 | $176.75 | 741,700 |
| 11/7/2025 | $175.91 | $177.67 | $175.23 | $177.38 | 910,900 |
| 11/6/2025 | $177.39 | $178.99 | $175.03 | $175.24 | 910,639 |
| 11/5/2025 | $176.57 | $178.32 | $175.31 | $177.74 | 1.02M |
| 11/4/2025 | $175.31 | $176.15 | $172.95 | $176.06 | 1.28M |
| 11/3/2025 | $172.00 | $175.71 | $171.27 | $175.37 | 1.26M |
| 10/31/2025 | $174.35 | $176.70 | $173.32 | $173.92 | 1.27M |
| 10/30/2025 | $171.50 | $175.43 | $166.73 | $174.71 | 1.57M |
| 10/29/2025 | $182.39 | $182.39 | $175.60 | $176.29 | 1.64M |
| 10/28/2025 | $187.85 | $187.85 | $183.78 | $184.12 | 587,123 |
| 10/27/2025 | $188.88 | $189.53 | $186.42 | $188.37 | 670,300 |
| 10/24/2025 | $189.51 | $190.82 | $188.85 | $189.43 | 642,700 |
| 10/23/2025 | $189.28 | $190.03 | $187.20 | $189.04 | 560,400 |
| 10/22/2025 | $188.12 | $190.44 | $186.31 | $189.32 | 866,619 |
| 10/21/2025 | $187.47 | $189.34 | $186.71 | $187.12 | 864,238 |
| 10/20/2025 | $188.01 | $189.11 | $186.78 | $187.05 | 502,200 |
| 10/17/2025 | $184.52 | $187.06 | $184.38 | $187.02 | 762,800 |
| 10/16/2025 | $184.15 | $185.77 | $183.11 | $184.46 | 993,649 |
| 10/15/2025 | $185.53 | $187.27 | $183.28 | $184.00 | 889,712 |
| 10/14/2025 | $184.68 | $185.97 | $183.75 | $185.42 | 606,700 |
| 10/13/2025 | $184.28 | $185.53 | $183.82 | $184.68 | 490,100 |