Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

AvalonBay Communities, Inc. (AVB)

Compare
224.47
+1.48
+(0.66%)
At close: March 5 at 4:00:02 PM EST
223.37
-1.10
(-0.49%)
Pre-Market: 8:14:14 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 2025220.35225.15220.01224.47224.47807,800
Mar 4, 2025228.99230.21222.98222.99222.99892,900
Mar 3, 2025226.08228.99224.83228.08228.08432,000
Feb 28, 2025224.64227.50223.53226.18226.181,009,700
Feb 27, 2025221.00224.40221.00223.02223.02602,500
Feb 26, 2025223.62223.83220.87221.58221.58364,100
Feb 25, 2025221.29224.68221.29223.62223.62459,400
Feb 24, 2025219.52222.33218.71220.97220.97662,000
Feb 21, 2025219.22220.16216.87218.92218.92587,200
Feb 20, 2025216.54220.25216.54219.38219.38560,600
Feb 19, 2025217.67218.63216.47217.57217.57345,300
Feb 18, 2025217.34219.28215.89218.01218.01931,100
Feb 14, 2025220.62221.86217.91218.35218.35741,100
Feb 13, 2025219.22220.65218.24220.10220.10401,500
Feb 12, 2025215.10219.11214.94217.80217.80405,600
Feb 11, 2025217.06219.14217.06218.92218.92500,800
Feb 10, 2025219.93219.93216.32219.26219.261,006,600
Feb 7, 2025222.46223.71219.41220.16220.16638,900
Feb 6, 2025222.94222.94217.45221.78221.781,381,400
Feb 5, 2025221.92225.58220.91224.28224.28578,300
Feb 4, 2025218.30221.58216.59220.75220.75678,300
Feb 3, 2025219.54222.23217.10220.31220.31778,800
Jan 31, 2025218.84222.56218.29221.51221.511,061,800
Jan 30, 2025217.32220.62216.88219.88219.88664,400
Jan 29, 2025219.06219.99214.43214.95214.95671,200
Jan 28, 2025219.37221.46218.25219.35219.35761,600
Jan 27, 2025215.38220.68215.38220.35220.35458,200
Jan 24, 2025212.50215.65211.23214.75214.75487,500
Jan 23, 2025214.53214.91211.24213.80213.80592,700
Jan 22, 2025217.71217.71214.01214.41214.41438,200
Jan 21, 2025218.55221.09217.64219.24219.24568,600
Jan 17, 2025218.37218.84217.25218.14218.14553,900
Jan 16, 2025217.92218.25215.31217.90217.90453,200
Jan 15, 2025223.08223.56216.55217.11217.11823,800
Jan 14, 2025215.35218.61214.80218.21218.21617,800
Jan 13, 2025211.01216.42210.29215.78215.78583,300
Jan 10, 2025212.00214.57210.35210.77210.77857,400
Jan 8, 2025211.72212.57209.33212.37212.37472,900
Jan 7, 2025214.28215.17210.28211.23211.23453,500
Jan 6, 2025221.00221.00212.18212.78212.78540,400
Jan 3, 2025217.01219.37216.25219.17219.17474,300
Jan 2, 2025219.61220.13216.41217.07217.07409,300
Dec 31, 2024 1.70 Dividend
Dec 31, 2024220.16220.79217.83219.97219.97557,900
Dec 30, 2024220.21220.31217.28219.79218.09314,700
Dec 27, 2024221.19223.74220.36221.18219.47362,500
Dec 26, 2024223.28223.60222.29223.31221.58583,900
Dec 24, 2024221.65223.54221.24223.28221.55255,400
Dec 23, 2024220.59222.38220.03221.67219.96602,300
Dec 20, 2024217.02224.12216.83222.17220.452,120,900
Dec 19, 2024220.94222.82216.52217.16215.48757,700
Dec 18, 2024226.28228.58219.66219.83218.13890,600
Dec 17, 2024228.30229.38225.52226.94225.18761,200
Dec 16, 2024226.89230.23225.62227.50225.74464,600
Dec 13, 2024227.85228.26225.70226.42224.67331,000
Dec 12, 2024226.36231.21225.70227.93226.17475,500
Dec 11, 2024225.87227.76224.81226.16224.41717,300
Dec 10, 2024227.54228.85223.60225.05223.31620,100
Dec 9, 2024226.39227.57224.56226.99225.23621,700
Dec 6, 2024227.30227.55225.78226.55224.80383,200
Dec 5, 2024226.11227.46225.50226.40224.65342,900
Dec 4, 2024228.56228.60227.06227.80226.04444,500
Dec 3, 2024230.88231.17228.22228.42226.65447,100
Dec 2, 2024234.09234.54230.07230.80229.01652,800
Nov 29, 2024238.22239.18235.16235.35233.53616,800
Nov 27, 2024237.26239.29236.73237.81235.97532,300
Nov 26, 2024233.45236.49233.04235.39233.57730,100
Nov 25, 2024233.49236.16231.68232.90231.10977,400
Nov 22, 2024230.41233.52229.54231.94230.15333,900
Nov 21, 2024229.12232.01227.88230.63228.85453,400
Nov 20, 2024228.12229.97226.28228.14226.38429,900
Nov 19, 2024228.30229.76226.69229.38227.61486,100
Nov 18, 2024228.57230.74228.27229.22227.45549,100
Nov 15, 2024227.00230.10225.87229.41227.64645,900
Nov 14, 2024231.81234.77227.46227.93226.17640,200
Nov 13, 2024232.23234.12232.23233.11231.31511,800
Nov 12, 2024231.28232.50230.00230.21228.43423,600
Nov 11, 2024233.75235.08232.05232.21230.41586,500
Nov 8, 2024229.46235.44228.81233.75231.94782,600
Nov 7, 2024225.02228.74224.29228.04226.28654,800
Nov 6, 2024231.02231.02223.04224.93223.19854,800
Nov 5, 2024220.51226.44218.58226.38224.63771,500
Nov 4, 2024217.01219.04216.28218.50216.81624,600
Nov 1, 2024220.91223.00216.19216.28214.61893,700
Oct 31, 2024225.26226.11220.61221.61219.901,658,800
Oct 30, 2024227.50229.07225.77227.76226.00654,400
Oct 29, 2024228.44229.54226.16227.62225.86653,200
Oct 28, 2024227.71229.17227.12228.80227.03648,700
Oct 25, 2024229.85230.00226.07226.35224.60658,900
Oct 24, 2024230.85231.38228.70229.77227.99650,000
Oct 23, 2024224.80230.31224.80229.54227.76708,800
Oct 22, 2024223.79225.78223.75224.72222.98455,300
Oct 21, 2024226.31226.54222.90224.15222.42606,800
Oct 18, 2024226.03227.72225.33227.14225.38533,200
Oct 17, 2024225.77226.14223.44225.47223.73571,000
Oct 16, 2024224.34225.95223.58225.69223.94576,600
Oct 15, 2024222.88226.24222.30223.64221.91773,400
Oct 14, 2024219.62222.32218.49221.63219.92539,300
Oct 11, 2024218.26219.91217.15219.62217.92444,100
Oct 10, 2024217.94219.66216.09216.90215.22548,200
Oct 9, 2024218.97218.97216.27218.47216.78494,200
Oct 8, 2024219.41219.72216.71218.50216.81473,100
Oct 7, 2024219.71219.71216.93218.00216.31536,400
Oct 4, 2024219.39221.56218.15221.02219.31367,100
Oct 3, 2024223.10223.32220.26220.70218.99362,700
Oct 2, 2024220.69223.33220.07223.10221.371,149,500
Oct 1, 2024225.23226.25221.57222.19220.47908,100
Sep 30, 2024 1.70 Dividend
Sep 30, 2024223.00225.53221.96225.25223.511,205,000
Sep 27, 2024227.59228.01224.99225.23221.80931,600
Sep 26, 2024229.55229.77225.73226.53223.08780,900
Sep 25, 2024231.35231.97228.12229.65226.15681,800
Sep 24, 2024231.16232.38230.09230.15226.65626,200
Sep 23, 2024232.00233.84231.23233.17229.62677,100
Sep 20, 2024229.66230.80228.54230.06226.561,696,600
Sep 19, 2024231.89231.89228.56230.55227.04657,200
Sep 18, 2024231.58233.52229.53230.41226.90598,000
Sep 17, 2024232.86234.45230.35230.79227.28875,600
Sep 16, 2024235.82236.26232.42232.86229.31685,700
Sep 13, 2024232.80234.80231.00234.75231.18608,700
Sep 12, 2024230.24232.33228.66231.70228.171,046,900
Sep 11, 2024227.46230.31224.85229.95226.45896,300
Sep 10, 2024226.12229.61225.24229.36225.87824,600
Sep 9, 2024224.60226.06223.04225.49222.061,746,900
Sep 6, 2024222.46223.82220.50223.60220.201,865,900
Sep 5, 2024229.10230.02225.62226.52223.07590,500
Sep 4, 2024227.49230.04225.56227.16223.70674,600
Sep 3, 2024224.68228.34224.23227.14223.68906,600
Aug 30, 2024223.94226.18222.74225.73222.29875,700
Aug 29, 2024222.61223.95222.00223.15219.75522,100
Aug 28, 2024221.94224.23221.73223.07219.67610,800
Aug 27, 2024218.59221.57217.44221.41218.04526,600
Aug 26, 2024222.97222.97219.27219.92216.57456,000
Aug 23, 2024218.92221.92217.84221.73218.35420,200
Aug 22, 2024217.11218.14216.14218.02214.70424,600
Aug 21, 2024216.21217.30215.18217.04213.74457,200
Aug 20, 2024216.42216.86215.34216.58213.28360,000
Aug 19, 2024215.94217.13215.37216.04212.75411,800
Aug 16, 2024214.22215.75213.20215.21211.931,603,100
Aug 15, 2024213.50215.82212.21214.68211.41737,400
Aug 14, 2024211.79214.50211.50213.52210.27575,300
Aug 13, 2024211.14212.84210.42211.75208.53597,700
Aug 12, 2024210.02210.05207.96209.36206.17601,800
Aug 9, 2024208.39210.99207.40210.46207.26394,000
Aug 8, 2024207.41210.34206.11208.39205.22599,100
Aug 7, 2024209.62211.86207.26207.90204.73847,000
Aug 6, 2024203.80209.96203.61209.16205.98776,700
Aug 5, 2024208.92211.09203.65204.07200.961,191,500
Aug 2, 2024214.26218.79208.25210.02206.821,051,300
Aug 1, 2024209.35213.89208.67213.03209.79997,500
Jul 31, 2024205.75208.13204.54204.92201.80878,400
Jul 30, 2024208.90209.19204.00206.14203.00805,500
Jul 29, 2024206.38209.14205.27208.32205.15438,500
Jul 26, 2024203.11207.76202.11206.48203.34375,600
Jul 25, 2024206.47208.74201.72202.83199.74494,700
Jul 24, 2024208.50209.27205.32206.06202.92411,100
Jul 23, 2024209.07209.51207.70208.19205.02386,600
Jul 22, 2024207.33210.00206.62209.27206.08436,400
Jul 19, 2024210.01210.01206.65207.37204.21449,400
Jul 18, 2024206.94211.20206.44208.65205.47434,100
Jul 17, 2024205.50209.00204.95208.01204.84453,500
Jul 16, 2024203.72206.01202.68205.51202.38461,100
Jul 15, 2024203.08205.33201.46203.21200.12546,200
Jul 12, 2024203.79203.79200.85201.91198.84717,900
Jul 11, 2024206.45207.87202.31202.86199.77646,600
Jul 10, 2024205.00205.04202.35203.72200.62817,400
Jul 9, 2024203.18205.40202.00203.82200.72645,500
Jul 8, 2024203.48203.98202.09203.12200.03802,500
Jul 5, 2024201.11203.31200.21203.27200.18540,600
Jul 3, 2024204.65204.92200.94200.95197.89400,200
Jul 2, 2024204.72205.26203.40204.20201.09787,500
Jul 1, 2024206.41206.55204.22204.32201.21688,200
Jun 28, 2024 1.70 Dividend
Jun 28, 2024206.05208.45203.94206.89203.741,079,000
Jun 27, 2024204.65206.38203.73206.30201.49709,300
Jun 26, 2024203.01205.38201.96203.88199.12861,300
Jun 25, 2024206.43207.02203.41204.29199.52508,100
Jun 24, 2024204.68208.12203.59206.41201.59932,200
Jun 21, 2024204.21204.21201.01203.89199.131,251,300
Jun 20, 2024201.69202.46200.70201.93197.22645,500
Jun 18, 2024202.03203.00200.85202.40197.68520,000
Jun 17, 2024199.95202.12198.71201.60196.89478,800
Jun 14, 2024199.26201.96198.42201.89197.18410,000
Jun 13, 2024199.30200.35198.02199.91195.24555,700
Jun 12, 2024200.47201.14198.00198.76194.12445,300
Jun 11, 2024198.79199.31196.60197.20192.60533,100
Jun 10, 2024197.20200.51196.87199.34194.69612,800
Jun 7, 2024195.74198.35195.74197.21192.61557,500
Jun 6, 2024197.46199.03196.81198.27193.64376,300
Jun 5, 2024196.60198.54194.76198.48193.85395,800
Jun 4, 2024194.38197.99194.38196.93192.33614,400
Jun 3, 2024194.14195.73193.02194.46189.92796,700
May 31, 2024191.39193.15190.00192.68188.181,495,000
May 30, 2024189.79190.67189.00189.98185.55653,700
May 29, 2024189.49189.57186.18188.59184.19674,300
May 28, 2024196.41196.94192.13192.25187.76514,400
May 24, 2024195.05195.93194.53195.34190.78388,900
May 23, 2024197.19197.19193.67193.96189.43495,200
May 22, 2024198.19200.69197.37197.60192.99568,200
May 21, 2024197.61198.65197.15198.47193.84422,700
May 20, 2024199.00199.61197.02197.41192.80648,400
May 17, 2024198.97199.54197.25198.89194.25442,600
May 16, 2024198.28199.86197.38198.05193.43468,600
May 15, 2024200.37200.71197.72198.46193.83802,100
May 14, 2024198.35198.90196.76197.49192.88491,000
May 13, 2024196.34198.60196.34196.99192.39333,700
May 10, 2024197.84198.00196.46196.89192.29305,300
May 9, 2024195.51197.35194.60197.14192.54376,000
May 8, 2024195.81196.66194.45194.90190.35436,100
May 7, 2024196.54196.74195.14195.89191.32486,400
May 6, 2024193.66196.18192.69195.18190.62505,400
May 3, 2024194.48195.44191.50192.81188.31573,000
May 2, 2024189.14193.71187.93192.45187.96798,300
May 1, 2024188.66191.03187.38187.93183.54657,200
Apr 30, 2024189.43191.33188.89189.57185.15809,200
Apr 29, 2024193.03193.29190.31191.02186.56903,500
Apr 26, 2024193.80196.07191.23191.45186.98945,600
Apr 25, 2024190.29191.68188.94191.32186.851,073,200
Apr 24, 2024187.01192.50186.34191.34186.87904,500
Apr 23, 2024187.08189.82187.08188.66184.26746,300
Apr 22, 2024184.59187.67183.92186.87182.51633,800
Apr 19, 2024183.07184.56182.82184.13179.83543,000
Apr 18, 2024181.47182.79180.17182.02177.77671,400
Apr 17, 2024179.73182.18178.29180.95176.73790,400
Apr 16, 2024179.95180.21177.40178.98174.80901,200
Apr 15, 2024185.08185.08179.77180.72176.50658,500
Apr 12, 2024185.38185.86182.73183.78179.491,393,600
Apr 11, 2024187.26187.73183.85185.95181.611,033,600
Apr 10, 2024184.27186.42183.35186.10181.761,004,500
Apr 9, 2024186.85188.95186.85188.86184.45873,800
Apr 8, 2024182.69186.71181.79186.18181.83635,500
Apr 5, 2024179.40181.81179.21181.08176.85392,100
Apr 4, 2024182.05183.04179.60180.17175.96414,400
Apr 3, 2024179.25180.65178.31180.17175.96532,000
Apr 2, 2024180.09180.93178.80179.85175.65581,000
Apr 1, 2024185.33185.33181.22181.32177.09456,900
Mar 28, 2024184.81186.72184.81185.56181.23730,700
Mar 27, 2024 1.70 Dividend
Mar 27, 2024180.92183.99180.44183.69179.40984,600
Mar 26, 2024182.43182.56180.65180.67174.79552,300
Mar 25, 2024184.19184.19181.83182.01176.09481,200
Mar 22, 2024185.11185.40182.69183.17177.21544,600
Mar 21, 2024184.52186.22183.18184.79178.78570,200
Mar 20, 2024180.81184.14179.88183.68177.71751,100
Mar 19, 2024182.88183.47181.35182.16176.23386,800
Mar 18, 2024184.05184.66182.12182.55176.61839,600
Mar 15, 2024179.95184.48179.95183.82177.841,318,300
Mar 14, 2024185.35185.35180.93182.38176.45649,000
Mar 13, 2024184.04186.92183.96186.24180.18742,300
Mar 12, 2024183.95185.43182.44183.83177.85578,900
Mar 11, 2024186.95187.32184.63184.69178.68507,600
Mar 8, 2024186.37187.04184.35186.95180.87781,900
Mar 7, 2024185.10186.41183.88185.03179.01665,100
Mar 6, 2024184.83184.84182.65184.24178.25778,000

Related Tickers

EQR Equity Residential
73.67
+0.31%
 
ESS Essex Property Trust, Inc.
308.22
+0.20%
 
CPT Camden Property Trust
124.42
+0.96%
 
MAA Mid-America Apartment Communities, Inc.
170.03
+1.12%
 
UDR UDR, Inc.
45.18
-0.46%
 
AMH American Homes 4 Rent
36.84
+1.21%
 
SUI Sun Communities, Inc.
133.92
+0.94%
 
INVH Invitation Homes Inc.
34.07
+0.53%
 
ELS Equity LifeStyle Properties, Inc.
68.65
+0.87%
 
AIV Apartment Investment and Management Company
9.03
+1.46%