AvalonBay Communities Inc... (AVB)
227.99
1.81 (0.80%)
At close: Mar 03, 2025, 3:59 PM
228.08
0.04%
After-hours: Mar 03, 2025, 07:00 PM EST
AVB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 224.64 | 227.50 | 223.53 | 226.18 | 3.16 | 1.42% | 910,471 |
| Feb 27, 2025 | 221.00 | 224.40 | 221.00 | 223.02 | 1.44 | 0.65% | 602,500 |
| Feb 26, 2025 | 223.62 | 223.83 | 220.87 | 221.58 | -2.04 | -0.91% | 364,117 |
| Feb 25, 2025 | 221.29 | 224.68 | 221.29 | 223.62 | 2.65 | 1.20% | 459,449 |
| Feb 24, 2025 | 219.52 | 222.33 | 218.71 | 220.97 | 2.05 | 0.94% | 662,011 |
| Feb 21, 2025 | 219.22 | 220.16 | 216.87 | 218.92 | -0.46 | -0.21% | 587,200 |
| Feb 20, 2025 | 216.54 | 220.25 | 216.54 | 219.38 | 1.81 | 0.83% | 560,600 |
| Feb 19, 2025 | 217.67 | 218.63 | 216.47 | 217.57 | -0.44 | -0.20% | 345,309 |
| Feb 18, 2025 | 217.34 | 219.28 | 215.89 | 218.01 | -0.34 | -0.16% | 931,104 |
| Feb 14, 2025 | 220.62 | 221.86 | 217.91 | 218.35 | -1.75 | -0.80% | 741,100 |
| Feb 13, 2025 | 219.22 | 220.65 | 218.24 | 220.10 | 2.30 | 1.06% | 401,500 |
| Feb 12, 2025 | 215.10 | 219.11 | 214.94 | 217.80 | -1.12 | -0.51% | 405,752 |
| Feb 11, 2025 | 217.06 | 219.14 | 217.06 | 218.92 | -0.34 | -0.16% | 500,800 |
| Feb 10, 2025 | 219.93 | 219.93 | 216.32 | 219.26 | -0.90 | -0.41% | 1,006,621 |
| Feb 7, 2025 | 222.46 | 223.71 | 219.41 | 220.16 | -1.62 | -0.73% | 638,940 |
| Feb 6, 2025 | 222.94 | 222.94 | 217.45 | 221.78 | -2.50 | -1.11% | 1,381,400 |
| Feb 5, 2025 | 221.92 | 225.58 | 220.91 | 224.28 | 3.53 | 1.60% | 578,300 |
| Feb 4, 2025 | 218.30 | 221.58 | 216.59 | 220.75 | 0.44 | 0.20% | 678,300 |
| Feb 3, 2025 | 219.54 | 222.23 | 217.10 | 220.31 | -1.20 | -0.54% | 778,800 |
| Jan 31, 2025 | 218.84 | 222.56 | 218.29 | 221.51 | 1.63 | 0.74% | 1,062,142 |
| Jan 30, 2025 | 217.32 | 220.62 | 216.88 | 219.88 | 4.93 | 2.29% | 664,416 |
| Jan 29, 2025 | 219.06 | 219.99 | 214.43 | 214.95 | -4.40 | -2.01% | 671,241 |
| Jan 28, 2025 | 219.37 | 221.46 | 218.25 | 219.35 | -1.00 | -0.45% | 761,631 |
| Jan 27, 2025 | 215.38 | 220.68 | 215.38 | 220.35 | 5.60 | 2.61% | 458,227 |
| Jan 24, 2025 | 212.50 | 215.65 | 211.23 | 214.75 | 0.95 | 0.44% | 487,515 |
| Jan 23, 2025 | 214.53 | 214.91 | 211.24 | 213.80 | -0.61 | -0.28% | 592,749 |
| Jan 22, 2025 | 217.71 | 217.71 | 214.01 | 214.41 | -4.83 | -2.20% | 438,228 |
| Jan 21, 2025 | 218.55 | 221.09 | 217.64 | 219.24 | 1.10 | 0.50% | 568,621 |
| Jan 17, 2025 | 218.37 | 218.84 | 217.25 | 218.14 | 0.24 | 0.11% | 553,917 |
| Jan 16, 2025 | 217.92 | 218.25 | 215.31 | 217.90 | 0.79 | 0.36% | 453,212 |
| Jan 15, 2025 | 223.08 | 223.56 | 216.55 | 217.11 | -1.10 | -0.50% | 824,167 |
| Jan 14, 2025 | 215.35 | 218.61 | 214.80 | 218.21 | 2.43 | 1.13% | 617,800 |
| Jan 13, 2025 | 211.01 | 216.42 | 210.29 | 215.78 | 5.01 | 2.38% | 583,318 |
| Jan 10, 2025 | 212.00 | 214.57 | 210.35 | 210.77 | -1.60 | -0.75% | 857,433 |
| Jan 8, 2025 | 211.72 | 212.57 | 209.33 | 212.37 | 1.14 | 0.54% | 473,032 |
| Jan 7, 2025 | 214.28 | 215.17 | 210.28 | 211.23 | -1.55 | -0.73% | 453,608 |
| Jan 6, 2025 | 221.00 | 221.00 | 212.18 | 212.78 | -6.39 | -2.92% | 540,414 |
| Jan 3, 2025 | 217.01 | 219.37 | 216.25 | 219.17 | 2.10 | 0.97% | 474,311 |
| Jan 2, 2025 | 219.61 | 220.13 | 216.41 | 217.07 | -2.90 | -1.32% | 409,300 |
| Dec 31, 2024 | 220.16 | 220.79 | 217.83 | 219.97 | 0.18 | 0.08% | 557,948 |
| Dec 30, 2024 | 220.21 | 220.31 | 217.28 | 219.79 | -1.39 | -0.63% | 314,700 |
| Dec 27, 2024 | 221.19 | 223.74 | 220.36 | 221.18 | -2.13 | -0.95% | 362,533 |
| Dec 26, 2024 | 223.28 | 223.60 | 222.29 | 223.31 | 0.03 | 0.01% | 584,167 |
| Dec 24, 2024 | 221.65 | 223.54 | 221.24 | 223.28 | 1.61 | 0.73% | 255,403 |
| Dec 23, 2024 | 220.59 | 222.38 | 220.03 | 221.67 | -0.50 | -0.23% | 602,317 |
| Dec 20, 2024 | 217.02 | 224.12 | 216.83 | 222.17 | 5.01 | 2.31% | 2,120,902 |
| Dec 19, 2024 | 220.94 | 222.82 | 216.52 | 217.16 | -2.67 | -1.21% | 757,831 |
| Dec 18, 2024 | 226.28 | 228.58 | 219.66 | 219.83 | -7.11 | -3.13% | 890,652 |
| Dec 17, 2024 | 228.30 | 229.38 | 225.52 | 226.94 | -0.56 | -0.25% | 761,410 |
| Dec 16, 2024 | 226.89 | 230.23 | 225.62 | 227.50 | 1.08 | 0.48% | 464,624 |