AvalonBay Communities Inc... (AVB)
NYSE: AVB
· Real-Time Price · USD
192.77
1.70 (0.89%)
At close: Sep 04, 2025, 3:59 PM
AVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 188.19 | 191.09 | 188.19 | 191.07 | 191.07 | 1.08% | 696,148 |
| Sep 2, 2025 | 194.92 | 194.92 | 188.48 | 189.02 | 189.02 | -3.49% | 877,400 |
| Aug 29, 2025 | 193.86 | 196.46 | 193.61 | 195.85 | 195.85 | 0.64% | 886,025 |
| Aug 28, 2025 | 194.43 | 194.72 | 192.62 | 194.61 | 194.61 | 0.25% | 895,000 |
| Aug 27, 2025 | 192.04 | 194.27 | 191.94 | 194.12 | 194.12 | 1.10% | 613,517 |
| Aug 26, 2025 | 192.54 | 193.69 | 191.79 | 192.01 | 192.01 | -0.14% | 1,353,400 |
| Aug 25, 2025 | 193.18 | 194.27 | 191.11 | 192.27 | 192.27 | -0.70% | 582,805 |
| Aug 22, 2025 | 191.90 | 195.06 | 191.71 | 193.62 | 193.62 | 1.68% | 1,211,700 |
| Aug 21, 2025 | 189.14 | 191.78 | 189.14 | 190.43 | 190.43 | -0.10% | 681,012 |
| Aug 20, 2025 | 192.14 | 193.90 | 190.51 | 190.62 | 190.62 | -0.43% | 843,400 |
| Aug 19, 2025 | 188.86 | 192.69 | 188.73 | 191.45 | 191.45 | 1.70% | 1,436,251 |
| Aug 18, 2025 | 190.30 | 190.64 | 188.05 | 188.25 | 188.25 | -1.22% | 690,205 |
| Aug 15, 2025 | 189.29 | 190.67 | 188.45 | 190.58 | 190.58 | 0.67% | 767,538 |
| Aug 14, 2025 | 188.39 | 189.92 | 187.29 | 189.32 | 189.32 | -0.91% | 1,030,232 |
| Aug 13, 2025 | 188.80 | 191.54 | 186.77 | 191.06 | 191.06 | 2.21% | 826,324 |
| Aug 12, 2025 | 185.36 | 187.03 | 184.29 | 186.93 | 186.93 | 1.00% | 701,800 |
| Aug 11, 2025 | 186.40 | 187.14 | 184.53 | 185.08 | 185.08 | -0.91% | 831,100 |
| Aug 8, 2025 | 188.83 | 189.09 | 186.32 | 186.78 | 186.78 | -0.78% | 720,404 |
| Aug 7, 2025 | 187.04 | 189.37 | 187.04 | 188.24 | 188.24 | 0.93% | 1,001,800 |
| Aug 6, 2025 | 186.72 | 187.70 | 184.57 | 186.50 | 186.50 | 0.10% | 1,283,600 |