AvalonBay Communities Inc... (AVB)
NYSE: AVB
· Real-Time Price · USD
189.35
-1.71 (-0.90%)
At close: Aug 14, 2025, 3:59 PM
189.32
-0.02%
Pre-market: Aug 15, 2025, 08:45 AM EDT
AVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 188.39 | 189.92 | 187.29 | 189.32 | 189.32 | -0.91% | 1,030,229 |
| 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 |
| Aug 5, 2025 | 184.18 | 189.50 | 182.96 | 186.31 | 186.31 | 1.96% | 1,919,239 |
| Aug 4, 2025 | 184.00 | 186.18 | 182.26 | 182.72 | 182.72 | -0.93% | 1,301,529 |
| Aug 1, 2025 | 187.58 | 188.24 | 181.23 | 184.44 | 184.44 | -0.99% | 1,843,814 |
| Jul 31, 2025 | 193.32 | 194.20 | 185.82 | 186.28 | 186.28 | -5.11% | 1,582,994 |
| Jul 30, 2025 | 202.07 | 202.07 | 194.45 | 196.31 | 196.31 | -3.35% | 1,078,300 |
| Jul 29, 2025 | 199.62 | 203.29 | 198.78 | 203.12 | 203.12 | 2.19% | 533,600 |
| Jul 28, 2025 | 201.35 | 202.24 | 198.64 | 198.77 | 198.77 | -1.48% | 588,931 |
| Jul 25, 2025 | 201.24 | 203.11 | 200.41 | 201.75 | 201.75 | 0.08% | 319,705 |
| Jul 24, 2025 | 203.16 | 203.28 | 201.35 | 201.59 | 201.59 | -0.88% | 506,400 |
| Jul 23, 2025 | 204.68 | 204.68 | 202.39 | 203.39 | 203.39 | -0.55% | 500,527 |
| Jul 22, 2025 | 201.49 | 204.68 | 201.34 | 204.51 | 204.51 | 1.85% | 662,573 |
| Jul 21, 2025 | 203.33 | 205.00 | 200.18 | 200.79 | 200.79 | -0.91% | 645,100 |
| Jul 18, 2025 | 202.46 | 203.31 | 201.30 | 202.63 | 202.63 | 0.25% | 474,930 |