Canada markets closed

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
184.19+2.69 (+1.48%)
At close: 04:03PM EDT
185.37 +1.18 (+0.64%)
After hours: 06:55PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022183.26185.41181.56184.19184.191,123,400
Sept 29, 2022183.00184.18180.01181.50181.50694,100
Sept 29, 20221.59 Dividend
Sept 28, 2022183.88187.14181.67186.41184.82710,100
Sept 27, 2022185.52186.19181.43181.80180.25757,100
Sept 26, 2022187.93187.93182.30184.19182.62749,100
Sept 23, 2022186.47191.90186.21188.82187.21703,300
Sept 22, 2022188.89189.56186.67188.48186.87787,600
Sept 21, 2022194.48195.03188.96188.97187.36653,000
Sept 20, 2022197.80197.80190.85192.88191.23839,100
Sept 19, 2022199.84200.00195.52199.63197.93627,000
Sept 16, 2022201.81202.36198.63201.98200.261,654,100
Sept 15, 2022205.08205.34201.22201.32199.60434,000
Sept 14, 2022207.03207.45202.34205.08203.33644,900
Sept 13, 2022210.68211.84207.26207.85206.08730,900
Sept 12, 2022215.26216.11213.75214.22212.39793,200
Sept 09, 2022212.22215.55210.46214.46212.63557,100
Sept 08, 2022209.29212.45209.16211.83210.02358,200
Sept 07, 2022207.21210.64207.21210.45208.65558,000
Sept 06, 2022203.90207.55203.55207.13205.36536,900
Sept 02, 2022204.54207.12202.20202.51200.78689,200
Sept 01, 2022199.92204.16197.80203.96202.22711,700
Aug 31, 2022204.65205.48200.65200.91199.201,108,200
Aug 30, 2022206.01206.90202.27203.11201.38748,700
Aug 29, 2022208.61208.61205.49205.68203.93585,100
Aug 26, 2022213.39214.95209.02209.32207.53692,000
Aug 25, 2022211.33213.52210.13213.39211.57589,100
Aug 24, 2022207.27210.42206.70209.97208.18739,300
Aug 23, 2022210.24210.24205.23206.67204.91422,300
Aug 22, 2022213.67214.00206.21210.33208.54452,500
Aug 19, 2022215.85216.21213.97214.98213.15574,600
Aug 18, 2022220.01220.25215.44216.52214.67475,300
Aug 17, 2022217.68220.42217.19220.22218.34406,400
Aug 16, 2022217.45220.33217.45219.24217.37292,000
Aug 15, 2022218.37219.70216.25218.38216.52310,500
Aug 12, 2022216.56218.39216.11218.16216.30343,700
Aug 11, 2022214.99218.06214.60215.08213.25663,300
Aug 10, 2022212.95214.52211.29213.72211.90464,400
Aug 09, 2022207.26211.04206.49210.42208.63538,800
Aug 08, 2022206.47208.44205.46206.44204.68352,100
Aug 05, 2022202.98205.07201.38204.91203.16431,200
Aug 04, 2022201.63204.04199.59203.80202.06716,100
Aug 03, 2022205.51207.38201.22202.05200.33960,900
Aug 02, 2022207.64209.78203.71204.58202.84910,900
Aug 01, 2022213.70213.70207.24207.77206.00837,200
Jul 29, 2022212.93215.63211.70213.94212.12890,100
Jul 28, 2022202.97213.85202.67212.24210.431,619,000
Jul 27, 2022197.66202.39197.66202.09200.37818,600
Jul 26, 2022197.47199.21196.45197.54195.86488,400
Jul 25, 2022197.78200.03197.02197.54195.86619,900
Jul 22, 2022196.94199.52196.01198.25196.56472,400
Jul 21, 2022194.35196.21193.03196.05194.38573,800
Jul 20, 2022194.91197.10193.63194.63192.97451,200
Jul 19, 2022192.86195.80191.75195.46193.79425,600
Jul 18, 2022193.54193.55190.43191.24189.61542,400
Jul 15, 2022192.17193.65190.30192.79191.15563,400
Jul 14, 2022187.11190.32187.11189.14187.53559,900
Jul 13, 2022189.76191.45187.23190.55188.92484,500
Jul 12, 2022189.03193.31189.03191.34189.71614,800
Jul 11, 2022189.80191.38189.32190.55188.92611,900
Jul 08, 2022192.19192.82189.54190.56188.93749,800
Jul 07, 2022194.65195.49191.90192.59190.951,231,300
Jul 06, 2022195.12196.81192.91194.02192.37600,500
Jul 05, 2022195.11195.11188.71194.21192.55852,200
Jul 01, 2022193.97196.74192.79196.25194.58996,600
Jun 30, 2022193.43197.52191.93194.25192.59867,500
Jun 29, 2022194.90195.56193.55195.08193.42386,600
Jun 29, 20221.59 Dividend
Jun 28, 2022199.09202.12196.60197.06193.80470,000
Jun 27, 2022194.43201.71194.03198.77195.481,126,500
Jun 24, 2022196.58197.01194.26195.15191.921,164,300
Jun 23, 2022192.36196.76192.36196.49193.24678,300
Jun 22, 2022190.11194.45189.43191.89188.72693,500
Jun 21, 2022191.74196.24191.19191.40188.241,087,900
Jun 17, 2022186.86191.98186.84190.99187.832,294,400
Jun 16, 2022183.85187.21183.35186.39183.31683,600
Jun 15, 2022186.81190.23185.36187.58184.48628,500
Jun 14, 2022187.53188.90184.26185.19182.13969,300
Jun 13, 2022190.88192.03185.81186.76183.671,087,800
Jun 10, 2022192.74196.39190.85194.44191.23870,100
Jun 09, 2022199.91200.39194.69194.87191.65635,800
Jun 08, 2022202.91204.32198.62200.49197.18719,700
Jun 07, 2022200.00205.07198.84204.85201.46577,600
Jun 06, 2022206.39206.39199.74200.80197.48750,500
Jun 03, 2022207.69208.28204.75205.02201.63683,200
Jun 02, 2022207.60209.28204.29208.97205.52609,300
Jun 01, 2022208.23208.85203.15207.57204.14538,300
May 31, 2022209.07209.56206.50207.96204.521,272,600
May 27, 2022206.29211.32205.47210.91207.42702,300
May 26, 2022206.19207.38205.18205.45202.05625,900
May 25, 2022203.89205.62202.48204.94201.55578,400
May 24, 2022204.02205.51200.17205.01201.62490,200
May 23, 2022203.16204.60199.09204.19200.81576,700
May 20, 2022201.34201.55197.89200.95197.63846,600
May 19, 2022199.84201.77197.62199.36196.06712,100
May 18, 2022207.65208.76200.68201.56198.23838,300
May 17, 2022206.79207.93203.38207.84204.401,032,200
May 16, 2022207.62208.54204.59204.85201.46568,600
May 13, 2022205.62207.51203.78207.21203.78692,900
May 12, 2022203.50204.99202.04204.09200.721,103,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...