AvalonBay Communities Inc... (AVB)
NYSE: AVB
· Real-Time Price · USD
192.78
-1.62 (-0.83%)
At close: Sep 24, 2025, 3:59 PM
194.30
0.79%
After-hours: Sep 24, 2025, 06:26 PM EDT
AVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 194.40 | 194.47 | 192.35 | 192.77 | 192.77 | -0.84% | 1,133,762 |
| Sep 23, 2025 | 192.85 | 194.68 | 192.42 | 194.40 | 194.40 | 0.72% | 792,500 |
| Sep 22, 2025 | 193.51 | 193.95 | 191.68 | 193.01 | 193.01 | 0.03% | 1,079,562 |
| Sep 19, 2025 | 193.37 | 195.13 | 192.73 | 192.96 | 192.96 | -0.35% | 1,878,914 |
| Sep 18, 2025 | 192.90 | 194.30 | 192.17 | 193.63 | 193.63 | 0.57% | 727,606 |
| Sep 17, 2025 | 192.39 | 195.26 | 191.91 | 192.54 | 192.54 | 0.14% | 781,038 |
| Sep 16, 2025 | 192.51 | 193.64 | 191.90 | 192.28 | 192.28 | -0.29% | 1,052,000 |
| Sep 15, 2025 | 195.21 | 195.71 | 192.67 | 192.84 | 192.84 | -1.18% | 941,823 |
| Sep 12, 2025 | 196.96 | 198.29 | 195.12 | 195.15 | 195.15 | -0.85% | 545,800 |
| Sep 11, 2025 | 194.14 | 197.31 | 193.32 | 196.83 | 196.83 | 2.18% | 656,710 |
| Sep 10, 2025 | 194.48 | 196.10 | 192.30 | 192.64 | 192.64 | -1.33% | 852,516 |
| Sep 9, 2025 | 194.00 | 195.33 | 193.50 | 195.24 | 195.24 | 0.40% | 675,100 |
| Sep 8, 2025 | 193.45 | 194.70 | 192.79 | 194.47 | 194.47 | -0.48% | 604,582 |
| Sep 5, 2025 | 193.93 | 196.85 | 193.89 | 195.41 | 195.41 | 1.40% | 600,400 |
| Sep 4, 2025 | 192.05 | 193.10 | 191.06 | 192.72 | 192.72 | 0.86% | 672,600 |
| Sep 3, 2025 | 188.19 | 191.09 | 188.19 | 191.07 | 191.07 | 1.08% | 699,502 |
| 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 |