Canada markets close in 40 minutes

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
233.45+1.75 (+0.76%)
As of 03:19PM EDT. Market open.
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024232.80233.83231.00233.45233.45297,115
Sept 12, 2024230.24232.33228.66231.70231.701,046,900
Sept 11, 2024227.46230.31224.85229.95229.95896,300
Sept 10, 2024226.12229.61225.24229.36229.36824,600
Sept 09, 2024224.60226.06223.04225.49225.491,746,900
Sept 06, 2024222.46223.82220.50223.60223.601,865,900
Sept 05, 2024229.10230.02225.62226.52226.52590,500
Sept 04, 2024227.49230.04225.56227.16227.16674,600
Sept 03, 2024224.68228.34224.23227.14227.14906,600
Aug 30, 2024223.94226.18222.74225.73225.73875,700
Aug 29, 2024222.61223.95222.00223.15223.15522,100
Aug 28, 2024221.94224.23221.73223.07223.07610,800
Aug 27, 2024218.59221.57217.44221.41221.41526,600
Aug 26, 2024222.97222.97219.27219.92219.92456,000
Aug 23, 2024218.92221.92217.84221.73221.73420,200
Aug 22, 2024217.11218.14216.14218.02218.02424,600
Aug 21, 2024216.21217.30215.18217.04217.04457,200
Aug 20, 2024216.42216.86215.34216.58216.58360,000
Aug 19, 2024215.94217.13215.37216.04216.04411,800
Aug 16, 2024214.22215.75213.20215.21215.211,603,100
Aug 15, 2024213.50215.82212.21214.68214.68737,400
Aug 14, 2024211.79214.50211.50213.52213.52575,300
Aug 13, 2024211.14212.84210.42211.75211.75597,700
Aug 12, 2024210.02210.05207.96209.36209.36601,800
Aug 09, 2024208.39210.99207.40210.46210.46394,000
Aug 08, 2024207.41210.34206.11208.39208.39599,100
Aug 07, 2024209.62211.86207.26207.90207.90847,000
Aug 06, 2024203.80209.96203.61209.16209.16776,700
Aug 05, 2024208.92211.09203.65204.07204.071,191,500
Aug 02, 2024214.26218.79208.25210.02210.021,051,300
Aug 01, 2024209.35213.89208.67213.03213.03997,500
Jul 31, 2024205.75208.13204.54204.92204.92878,400
Jul 30, 2024208.90209.19204.00206.14206.14805,500
Jul 29, 2024206.38209.14205.27208.32208.32438,500
Jul 26, 2024203.11207.76202.11206.48206.48375,600
Jul 25, 2024206.47208.74201.72202.83202.83494,700
Jul 24, 2024208.50209.27205.32206.06206.06411,100
Jul 23, 2024209.07209.51207.70208.19208.19386,600
Jul 22, 2024207.33210.00206.62209.27209.27436,400
Jul 19, 2024210.01210.01206.65207.37207.37449,400
Jul 18, 2024206.94211.20206.44208.65208.65434,100
Jul 17, 2024205.50209.00204.95208.01208.01453,500
Jul 16, 2024203.72206.01202.68205.51205.51461,100
Jul 15, 2024203.08205.33201.46203.21203.21546,200
Jul 12, 2024203.79203.79200.85201.91201.91717,900
Jul 11, 2024206.45207.87202.31202.86202.86646,600
Jul 10, 2024205.00205.04202.35203.72203.72817,400
Jul 09, 2024203.18205.40202.00203.82203.82645,500
Jul 08, 2024203.48203.98202.09203.12203.12802,500
Jul 05, 2024201.11203.31200.21203.27203.27540,600
Jul 03, 2024204.65204.92200.94200.95200.95400,200
Jul 02, 2024204.72205.26203.40204.20204.20787,500
Jul 01, 2024206.41206.55204.22204.32204.32688,200
Jun 28, 2024206.05208.45203.94206.89206.891,079,000
Jun 28, 20241.7 Dividend
Jun 27, 2024204.65206.38203.73206.30204.60709,300
Jun 26, 2024203.01205.38201.96203.88202.20861,300
Jun 25, 2024206.43207.02203.41204.29202.61508,100
Jun 24, 2024204.68208.12203.59206.41204.71932,200
Jun 21, 2024204.21204.21201.01203.89202.211,251,300
Jun 20, 2024201.69202.46200.70201.93200.27645,500
Jun 18, 2024202.03203.00200.85202.40200.73520,000
Jun 17, 2024199.95202.12198.71201.60199.94478,800
Jun 14, 2024199.26201.96198.42201.89200.23410,000
Jun 13, 2024199.30200.35198.02199.91198.26555,700
Jun 12, 2024200.47201.14198.00198.76197.12445,300
Jun 11, 2024198.79199.31196.60197.20195.57533,100
Jun 10, 2024197.20200.51196.87199.34197.70612,800
Jun 07, 2024195.74198.35195.74197.21195.58557,500
Jun 06, 2024197.46199.03196.81198.27196.64376,300
Jun 05, 2024196.60198.54194.76198.48196.84395,800
Jun 04, 2024194.38197.99194.38196.93195.31614,400
Jun 03, 2024194.14195.73193.02194.46192.86796,700
May 31, 2024191.39193.15190.00192.68191.091,495,000
May 30, 2024189.79190.67189.00189.98188.41653,700
May 29, 2024189.49189.57186.18188.59187.04674,300
May 28, 2024196.41196.94192.13192.25190.67514,400
May 24, 2024195.05195.93194.53195.34193.73388,900
May 23, 2024197.19197.19193.67193.96192.36495,200
May 22, 2024198.19200.69197.37197.60195.97568,200
May 21, 2024197.61198.65197.15198.47196.83422,700
May 20, 2024199.00199.61197.02197.41195.78648,400
May 17, 2024198.97199.54197.25198.89197.25442,600
May 16, 2024198.28199.86197.38198.05196.42468,600
May 15, 2024200.37200.71197.72198.46196.82802,100
May 14, 2024198.35198.90196.76197.49195.86491,000
May 13, 2024196.34198.60196.34196.99195.37333,700
May 10, 2024197.84198.00196.46196.89195.27305,300
May 09, 2024195.51197.35194.60197.14195.52376,000
May 08, 2024195.81196.66194.45194.90193.29436,100
May 07, 2024196.54196.74195.14195.89194.28486,400
May 06, 2024193.66196.18192.69195.18193.57505,400
May 03, 2024194.48195.44191.50192.81191.22573,000
May 02, 2024189.14193.71187.93192.45190.86798,300
May 01, 2024188.66191.03187.38187.93186.38657,200
Apr 30, 2024189.43191.33188.89189.57188.01809,200
Apr 29, 2024193.03193.29190.31191.02189.45903,500
Apr 26, 2024193.80196.07191.23191.45189.87945,600
Apr 25, 2024190.29191.68188.94191.32189.741,073,200
Apr 24, 2024187.01192.50186.34191.34189.76904,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...