AvalonBay Communities, Inc.AVBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $175.27 | $178.13 | $175.27 | $178.10 | 591,882 |
| 3/3/2026 | $176.21 | $178.02 | $174.37 | $177.32 | 1.05M |
| 3/2/2026 | $176.99 | $179.79 | $176.56 | $179.01 | 1.30M |
| 2/27/2026 | $178.41 | $179.24 | $174.71 | $177.23 | 2.09M |
| 2/26/2026 | $179.23 | $180.18 | $178.33 | $179.67 | 1.47M |
| 2/25/2026 | $177.36 | $178.85 | $176.22 | $178.27 | 740,318 |
| 2/24/2026 | $176.18 | $177.71 | $175.10 | $177.58 | 639,500 |
| 2/23/2026 | $178.50 | $179.70 | $175.35 | $176.36 | 960,200 |
| 2/20/2026 | $178.22 | $179.21 | $176.95 | $177.40 | 681,541 |
| 2/19/2026 | $176.71 | $178.91 | $175.60 | $177.57 | 532,781 |
| 2/18/2026 | $177.89 | $178.67 | $176.52 | $178.06 | 678,100 |
| 2/17/2026 | $177.71 | $177.98 | $173.54 | $177.65 | 1.19M |
| 2/13/2026 | $175.27 | $177.60 | $174.23 | $176.19 | 979,015 |
| 2/12/2026 | $180.32 | $181.00 | $173.75 | $175.26 | 1.90M |
| 2/11/2026 | $177.02 | $181.18 | $175.72 | $179.83 | 1.48M |
| 2/10/2026 | $173.60 | $178.00 | $173.60 | $177.43 | 1.13M |
| 2/9/2026 | $172.64 | $173.79 | $171.76 | $173.46 | 839,126 |
| 2/6/2026 | $169.54 | $173.94 | $169.53 | $173.83 | 1.80M |
| 2/5/2026 | $177.00 | $181.37 | $168.83 | $169.70 | 1.77M |
| 2/4/2026 | $176.33 | $180.14 | $174.82 | $177.81 | 1.40M |
| 2/3/2026 | $174.60 | $177.37 | $173.25 | $174.29 | 1.39M |
| 2/2/2026 | $177.78 | $177.99 | $175.13 | $175.32 | 1.13M |
| 1/30/2026 | $174.78 | $177.74 | $173.78 | $177.67 | 1.34M |
| 1/29/2026 | $174.59 | $175.65 | $172.79 | $174.80 | 1.97M |
| 1/28/2026 | $176.16 | $176.72 | $172.07 | $172.97 | 1.13M |
| 1/27/2026 | $177.66 | $179.02 | $175.95 | $176.03 | 1.17M |
| 1/26/2026 | $179.55 | $180.00 | $177.06 | $177.77 | 1.05M |
| 1/23/2026 | $175.37 | $178.83 | $175.08 | $178.77 | 1.20M |
| 1/22/2026 | $179.09 | $179.41 | $174.47 | $175.76 | 2.15M |
| 1/21/2026 | $178.85 | $179.58 | $177.18 | $178.96 | 931,428 |
| 1/20/2026 | $179.09 | $180.61 | $176.63 | $178.26 | 1.14M |
| 1/16/2026 | $180.15 | $183.00 | $178.16 | $182.42 | 1.64M |
| 1/15/2026 | $180.25 | $181.94 | $179.82 | $180.80 | 898,600 |
| 1/14/2026 | $178.88 | $182.54 | $178.29 | $180.16 | 1.09M |
| 1/13/2026 | $178.93 | $179.66 | $175.00 | $178.81 | 932,800 |
| 1/12/2026 | $179.15 | $179.80 | $177.95 | $178.39 | 1.09M |
| 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 |