Canada Markets close in 5 hrs 41 mins

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
180.75+1.04 (+0.58%)
As of 10:18AM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023178.36180.89178.48180.75180.7595,555
Feb 07, 2023177.23180.76176.49179.71179.71652,200
Feb 06, 2023178.35179.47177.04178.79178.79750,600
Feb 03, 2023181.00181.32178.30180.25180.25935,400
Feb 02, 2023180.00185.78179.80184.50184.501,058,800
Feb 01, 2023176.38178.92174.70178.02178.02762,800
Jan 31, 2023173.10177.44173.07177.44177.441,746,600
Jan 30, 2023176.16177.43173.16173.27173.27554,500
Jan 27, 2023173.33178.55173.33177.52177.52835,600
Jan 26, 2023174.07175.76172.96173.45173.45681,800
Jan 25, 2023172.86174.17172.18173.36173.36802,100
Jan 24, 2023171.69173.83169.89173.09173.09454,300
Jan 23, 2023171.39171.95169.61170.36170.36715,900
Jan 20, 2023168.73170.57166.96170.35170.351,568,400
Jan 19, 2023167.89170.70167.63168.70168.70879,500
Jan 18, 2023170.31170.92167.24168.65168.651,061,000
Jan 17, 2023169.48171.46168.34170.01170.01736,200
Jan 13, 2023168.33169.85166.90167.85167.85555,000
Jan 12, 2023170.88171.42168.52170.27170.27650,900
Jan 11, 2023164.46170.21164.27169.88169.88764,100
Jan 10, 2023162.02163.57161.64162.99162.99661,300
Jan 09, 2023163.19165.04161.66162.47162.471,787,300
Jan 06, 2023158.29164.08158.01163.63163.63586,500
Jan 05, 2023162.62163.18157.69157.98157.98890,000
Jan 04, 2023161.90165.71161.37164.32164.32539,800
Jan 03, 2023162.30163.69159.56161.50161.50646,000
Dec 30, 2022161.84162.37159.56161.52161.52613,100
Dec 29, 2022160.99163.12159.75162.65162.65839,800
Dec 28, 2022163.21164.02160.57161.08161.08420,900
Dec 27, 2022163.45163.75161.37162.80162.80456,000
Dec 23, 2022161.83163.12160.45163.03163.03396,400
Dec 22, 2022161.24162.59159.49161.85161.85650,300
Dec 21, 2022162.71163.86161.38162.37162.37718,900
Dec 20, 2022161.50161.82159.69161.21161.21642,900
Dec 19, 2022164.80164.80160.40162.22162.22783,900
Dec 16, 2022165.83166.87162.05165.00165.002,021,800
Dec 15, 2022170.08171.36167.90168.79168.791,083,500
Dec 14, 2022173.72175.35170.80172.08172.08716,000
Dec 13, 2022176.53176.76171.17173.40173.40791,400
Dec 12, 2022169.18171.56166.91171.55171.55680,900
Dec 09, 2022169.34171.28169.18169.58169.58483,700
Dec 08, 2022167.31171.33167.23169.60169.60666,800
Dec 07, 2022166.60170.21166.60167.97167.971,021,700
Dec 06, 2022171.07171.08166.12166.89166.89599,000
Dec 05, 2022170.95172.62169.62170.30170.30919,000
Dec 02, 2022170.85173.08170.59172.57172.57734,400
Dec 01, 2022176.48177.68172.38174.18174.18706,200
Nov 30, 2022169.70174.97168.65174.90174.901,176,300
Nov 29, 2022167.81171.07167.33170.79170.79707,800
Nov 28, 2022169.38172.05167.64168.07168.071,788,200
Nov 25, 2022169.24170.24169.12170.06170.06220,000
Nov 23, 2022168.22169.91166.94168.52168.52559,700
Nov 22, 2022169.50169.64167.90168.90168.90478,300
Nov 21, 2022168.68171.45167.50168.69168.69813,800
Nov 18, 2022167.39169.56166.95169.19169.191,210,800
Nov 17, 2022163.83166.31163.44165.13165.13612,600
Nov 16, 2022168.64169.78166.00166.08166.08754,600
Nov 15, 2022168.61169.60166.70168.97168.971,070,700
Nov 14, 2022166.94170.50165.72166.40166.401,711,600
Nov 11, 2022171.51172.03166.88167.11167.11753,200
Nov 10, 2022165.69171.96165.50171.82171.821,099,500
Nov 09, 2022161.14161.96158.35158.98158.981,011,900
Nov 08, 2022163.20163.29160.00161.05161.05907,200
Nov 07, 2022164.45167.28160.70162.02162.021,349,100
Nov 04, 2022164.44168.42160.63167.29167.291,839,500
Nov 03, 2022169.84172.18166.47170.10170.10847,800
Nov 02, 2022174.46176.56171.10171.18171.18958,500
Nov 01, 2022176.27177.60174.84175.29175.29741,700
Oct 31, 2022174.50176.32173.64175.12175.12937,900
Oct 28, 2022171.12175.91170.30175.60175.601,123,900
Oct 27, 2022175.39176.87170.95172.34172.341,173,200
Oct 26, 2022178.50179.74173.71174.56174.561,078,000
Oct 25, 2022174.22178.88174.20178.80178.80617,800
Oct 24, 2022176.10177.23172.74173.20173.20837,900
Oct 21, 2022172.46174.99170.15174.89174.89663,700
Oct 20, 2022174.07175.65171.88172.03172.031,038,600
Oct 19, 2022175.47176.31171.59173.35173.35572,300
Oct 18, 2022178.09180.84176.02177.76177.76596,500
Oct 17, 2022172.97175.81172.05175.38175.381,001,500
Oct 14, 2022178.11178.64169.39169.58169.58711,900
Oct 13, 2022169.20176.41168.05175.87175.87748,700
Oct 12, 2022174.39174.39170.76171.67171.67835,400
Oct 11, 2022171.17175.23169.88174.71174.71652,200
Oct 10, 2022173.28173.66170.76170.86170.86650,200
Oct 07, 2022175.95176.82171.01172.28172.28728,700
Oct 06, 2022182.16182.69177.12177.63177.63679,400
Oct 05, 2022185.47185.77180.20182.51182.51626,800
Oct 04, 2022187.54189.81185.64188.16188.16791,600
Oct 03, 2022186.64187.48184.18186.62186.62612,400
Sept 30, 2022183.26185.41181.56184.19184.191,123,400
Sept 29, 2022183.00184.18180.01181.50181.50694,100
Sept 28, 2022183.88187.14181.67186.41186.41710,100
Sept 27, 2022185.52186.19181.43181.80181.80757,100
Sept 26, 2022187.93187.93182.30184.19184.19749,100
Sept 23, 2022186.47191.90186.21188.82188.82703,300
Sept 22, 2022188.89189.56186.67188.48188.48787,600
Sept 21, 2022194.48195.03188.96188.97188.97653,000
Sept 20, 2022197.80197.80190.85192.88192.88839,100
Sept 19, 2022199.84200.00195.52199.63199.63627,000
Sept 16, 2022201.81202.36198.63201.98201.981,654,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...