Canada Markets open in 4 hrs 41 mins

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
232.76+0.75 (+0.32%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 2021------
Oct. 22, 2021232.72234.61232.12232.76232.76367,900
Oct. 21, 2021233.00233.32231.04232.01232.01390,200
Oct. 20, 2021228.97233.13228.50233.00233.00419,400
Oct. 19, 2021230.81230.94227.31228.50228.50457,000
Oct. 18, 2021229.23231.22228.60230.00230.00494,300
Oct. 15, 2021234.00234.00229.03230.63230.63485,000
Oct. 14, 2021229.52232.76229.25232.39232.39417,000
Oct. 13, 2021225.80228.43224.44228.30228.30376,100
Oct. 12, 2021225.54227.31222.70226.50226.50388,300
Oct. 11, 2021224.49225.14221.67223.81223.81294,100
Oct. 08, 2021226.14226.41223.42223.85223.85251,600
Oct. 07, 2021227.91228.64225.29226.04226.04446,800
Oct. 06, 2021223.75226.96219.96226.35226.35442,200
Oct. 05, 2021225.73225.91222.67224.46224.46847,200
Oct. 04, 2021221.91225.46221.91224.79224.79568,200
Oct. 01, 2021221.85224.08218.77222.76222.76338,600
Oct. 01, 20211.59 Dividend
Sep. 30, 2021225.18226.47221.51221.64220.05577,200
Sep. 29, 2021223.45227.31222.88225.00223.39479,400
Sep. 28, 2021220.20223.04218.70222.15220.56551,200
Sep. 27, 2021226.89228.25221.43221.66220.07495,500
Sep. 24, 2021227.43230.15225.98226.41224.79770,200
Sep. 23, 2021225.01229.32224.71227.27225.64798,400
Sep. 22, 2021222.78224.71222.45223.48221.88566,300
Sep. 21, 2021222.01223.87220.64220.71219.13399,100
Sep. 20, 2021218.12221.09216.71220.48218.90529,100
Sep. 17, 2021222.32223.95219.30219.89218.311,239,100
Sep. 16, 2021224.52225.47222.20223.68222.08560,100
Sep. 15, 2021224.37226.30223.68224.75223.14470,300
Sep. 14, 2021224.95225.61222.82224.29222.68305,500
Sep. 13, 2021225.87227.32223.18223.71222.11626,500
Sep. 10, 2021226.89226.89223.42223.55221.95488,500
Sep. 09, 2021229.77230.06225.93226.00224.38544,300
Sep. 08, 2021226.72231.76226.20230.49228.84412,000
Sep. 07, 2021232.25232.25226.31227.59225.96655,400
Sep. 03, 2021232.40233.48229.94232.85231.18480,700
Sep. 02, 2021232.62233.45230.41233.02231.35820,900
Sep. 01, 2021229.19232.70228.34232.60230.93572,900
Aug. 31, 2021227.54229.69226.75229.58227.93662,400
Aug. 30, 2021225.68228.46224.82228.22226.58451,100
Aug. 27, 2021225.48226.81224.61225.62224.00271,000
Aug. 26, 2021223.50224.92222.46224.39222.78451,000
Aug. 25, 2021221.55224.29220.47222.26220.67339,900
Aug. 24, 2021223.25223.25220.31221.79220.20425,700
Aug. 23, 2021225.24225.91222.05223.15221.55332,700
Aug. 20, 2021223.46225.73222.06224.63223.02473,800
Aug. 19, 2021221.55224.61220.67223.95222.34415,900
Aug. 18, 2021223.85224.74221.81222.87221.27356,600
Aug. 17, 2021223.89225.35222.30224.59222.98324,600
Aug. 16, 2021224.16226.72223.02225.11223.50474,300
Aug. 13, 2021223.07225.20222.31224.55222.94401,300
Aug. 12, 2021222.97223.75221.73222.30220.71412,200
Aug. 11, 2021223.99224.46221.56222.20220.61641,100
Aug. 10, 2021227.53227.61222.73222.78221.18705,400
Aug. 09, 2021228.63228.66226.35227.54225.91414,400
Aug. 06, 2021230.00230.00227.63228.92227.28299,200
Aug. 05, 2021229.45230.11226.77229.19227.55324,500
Aug. 04, 2021229.00229.67227.11227.88226.25405,000
Aug. 03, 2021229.22229.24226.28228.90227.26344,100
Aug. 02, 2021229.71231.89227.50228.81227.17588,600
Jul. 30, 2021230.99232.72227.75227.83226.20784,100
Jul. 29, 2021227.55232.25227.55229.92228.27416,400
Jul. 28, 2021228.34229.50227.09227.45225.82604,700
Jul. 27, 2021226.20229.47224.95228.28226.64458,000
Jul. 26, 2021226.16227.81225.26226.20224.58333,500
Jul. 23, 2021224.46226.95224.18226.80225.17803,300
Jul. 22, 2021227.04227.12224.03224.45222.84938,600
Jul. 21, 2021229.19230.60227.91228.18226.54609,100
Jul. 20, 2021224.44229.45223.97228.74227.10604,200
Jul. 19, 2021223.20225.24221.15223.17221.57703,100
Jul. 16, 2021226.24227.16225.17225.87224.25613,500
Jul. 15, 2021223.33225.31223.10224.93223.32618,200
Jul. 14, 2021222.00224.31221.54224.07222.46345,900
Jul. 13, 2021223.51223.70220.36221.22219.63346,000
Jul. 12, 2021220.83224.41220.37223.97222.36645,100
Jul. 09, 2021218.92221.08217.33220.83219.25656,500
Jul. 08, 2021214.44217.71213.80217.27215.71596,800
Jul. 07, 2021213.73216.25212.35215.73214.18690,600
Jul. 06, 2021211.24213.90209.41213.55212.02680,400
Jul. 02, 2021210.90212.70210.90211.33209.81467,400
Jul. 01, 2021209.04212.33208.15210.51209.00672,700
Jun. 30, 2021210.02211.81207.93208.69207.19930,600
Jun. 29, 2021210.26212.57210.01210.31208.80888,200
Jun. 29, 20211.59 Dividend
Jun. 28, 2021214.12214.12210.87212.38209.28689,900
Jun. 25, 2021211.81214.02211.56213.94210.82836,000
Jun. 24, 2021212.71213.23210.70212.03208.93778,300
Jun. 23, 2021211.94213.23210.52212.71209.601,107,800
Jun. 22, 2021212.18212.33210.19211.58208.49790,400
Jun. 21, 2021207.26212.87206.61212.10209.00799,600
Jun. 18, 2021210.00210.83205.91206.10203.091,899,900
Jun. 17, 2021209.74210.49207.90210.02206.95706,900
Jun. 16, 2021210.98212.44209.54209.69206.631,094,200
Jun. 15, 2021213.71213.71210.38210.97207.89568,700
Jun. 14, 2021213.07214.21212.41214.21211.08572,000
Jun. 11, 2021214.46215.12212.80214.64211.501,039,100
Jun. 10, 2021210.72216.64209.62214.66211.521,882,900
Jun. 09, 2021211.90212.42210.31210.76207.681,438,600
Jun. 08, 2021211.79213.81210.82211.03207.951,082,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...