5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
-3.85%
6 MONTH PERFORMANCE
+6.23%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
+22.72%
AvalonBay Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $217.32 | $218.98 (0.76%) | $219.69 | $216.89 | 118,548 | $31.16 B |
| 01/29/2025 | $219.06 | $214.95 (-1.88%) | $219.99 | $214.44 | 534,238 | $30.53 B |
| 01/28/2025 | $219.37 | $219.35 (-0.01%) | $221.46 | $218.25 | 761,631 | $31.16 B |
| 01/27/2025 | $215.38 | $220.35 (2.31%) | $220.68 | $215.38 | 458,227 | $31.30 B |
| 01/24/2025 | $212.50 | $214.75 (1.06%) | $215.65 | $211.23 | 487,515 | $30.50 B |
| 01/23/2025 | $214.53 | $213.80 (-0.34%) | $214.91 | $211.24 | 592,749 | $30.37 B |
| 01/22/2025 | $217.71 | $214.41 (-1.52%) | $217.71 | $214.01 | 438,228 | $30.45 B |
| 01/21/2025 | $218.55 | $219.24 (0.32%) | $221.09 | $217.64 | 568,621 | $31.14 B |
| 01/17/2025 | $218.37 | $218.14 (-0.11%) | $218.84 | $217.25 | 553,917 | $30.98 B |
| 01/16/2025 | $217.92 | $217.90 (-0.01%) | $218.25 | $215.31 | 453,212 | $30.95 B |
| 01/15/2025 | $223.08 | $217.11 (-2.68%) | $223.56 | $216.55 | 824,167 | $30.84 B |
| 01/14/2025 | $215.35 | $218.21 (1.33%) | $218.61 | $214.80 | 617,800 | $30.99 B |
| 01/13/2025 | $211.01 | $215.78 (2.26%) | $216.42 | $210.29 | 583,318 | $30.65 B |
| 01/10/2025 | $212.00 | $210.77 (-0.58%) | $214.57 | $210.35 | 857,433 | $29.94 B |
| 01/08/2025 | $211.72 | $212.37 (0.31%) | $212.57 | $209.33 | 473,032 | $30.16 B |
| 01/07/2025 | $214.28 | $211.23 (-1.42%) | $215.17 | $210.28 | 453,608 | $30.00 B |
| 01/06/2025 | $221.00 | $212.78 (-3.72%) | $221.00 | $212.18 | 540,414 | $30.22 B |
| 01/03/2025 | $217.01 | $219.17 (1%) | $219.37 | $216.25 | 474,311 | $31.13 B |
| 01/02/2025 | $219.61 | $217.07 (-1.16%) | $220.13 | $216.41 | 409,300 | $30.83 B |
| 12/31/2024 | $220.16 | $219.97 (-0.09%) | $220.79 | $217.83 | 557,948 | $31.24 B |
| 12/30/2024 | $220.21 | $219.79 (-0.19%) | $220.31 | $217.28 | 314,700 | $31.22 B |
| 12/27/2024 | $221.19 | $221.18 (-0%) | $223.74 | $220.36 | 362,533 | $31.42 B |
| 12/26/2024 | $223.28 | $223.31 (0.01%) | $223.60 | $222.29 | 584,167 | $31.72 B |
| 12/24/2024 | $221.65 | $223.28 (0.74%) | $223.54 | $221.24 | 255,403 | $31.71 B |
| 12/23/2024 | $220.59 | $221.67 (0.49%) | $222.38 | $220.03 | 602,317 | $31.49 B |
| 12/20/2024 | $217.02 | $222.17 (2.37%) | $224.12 | $216.83 | 2.12 M | $31.56 B |
| 12/19/2024 | $220.94 | $217.16 (-1.71%) | $222.82 | $216.52 | 757,831 | $30.85 B |
| 12/18/2024 | $226.28 | $219.83 (-2.85%) | $228.58 | $219.66 | 890,652 | $31.22 B |
| 12/17/2024 | $228.30 | $226.94 (-0.6%) | $229.38 | $225.52 | 761,410 | $32.23 B |
| 12/16/2024 | $226.89 | $227.50 (0.27%) | $230.23 | $225.62 | 464,624 | $32.31 B |
| 12/13/2024 | $227.85 | $226.42 (-0.63%) | $228.26 | $225.70 | 331,109 | $32.16 B |
| 12/12/2024 | $226.36 | $227.93 (0.69%) | $231.21 | $225.70 | 475,531 | $32.37 B |
| 12/11/2024 | $225.87 | $226.16 (0.13%) | $227.76 | $224.81 | 717,697 | $32.12 B |
| 12/10/2024 | $227.54 | $225.05 (-1.09%) | $228.85 | $223.60 | 620,100 | $31.97 B |
| 12/09/2024 | $226.39 | $226.99 (0.27%) | $227.57 | $224.56 | 621,700 | $32.24 B |
| 12/06/2024 | $227.30 | $226.55 (-0.33%) | $227.55 | $225.78 | 383,291 | $32.18 B |
| 12/05/2024 | $226.11 | $226.40 (0.13%) | $227.46 | $225.50 | 342,915 | $32.16 B |
| 12/04/2024 | $228.56 | $227.80 (-0.33%) | $228.60 | $227.06 | 444,526 | $32.36 B |
| 12/03/2024 | $230.88 | $228.42 (-1.07%) | $231.17 | $228.22 | 447,100 | $32.44 B |
| 12/02/2024 | $234.09 | $230.80 (-1.41%) | $234.54 | $230.07 | 652,800 | $32.78 B |
| 11/29/2024 | $238.22 | $235.35 (-1.2%) | $239.18 | $235.16 | 616,800 | $33.43 B |
| 11/27/2024 | $237.26 | $237.81 (0.23%) | $239.29 | $236.73 | 532,316 | $33.78 B |
| 11/26/2024 | $233.45 | $235.39 (0.83%) | $236.49 | $233.04 | 730,100 | $33.43 B |
| 11/25/2024 | $233.49 | $232.90 (-0.25%) | $236.16 | $231.68 | 977,660 | $33.08 B |
| 11/22/2024 | $230.41 | $231.94 (0.66%) | $233.52 | $229.54 | 333,900 | $32.94 B |
| 11/21/2024 | $229.12 | $230.63 (0.66%) | $232.01 | $227.88 | 453,417 | $32.76 B |
| 11/20/2024 | $228.12 | $228.14 (0.01%) | $229.97 | $226.28 | 429,909 | $32.40 B |
| 11/19/2024 | $228.30 | $229.38 (0.47%) | $229.76 | $226.69 | 486,142 | $32.58 B |
| 11/18/2024 | $228.57 | $229.22 (0.28%) | $230.74 | $228.27 | 549,100 | $32.56 B |
| 11/15/2024 | $227.00 | $229.41 (1.06%) | $230.10 | $225.87 | 645,903 | $32.59 B |
| 11/14/2024 | $231.81 | $227.93 (-1.67%) | $234.77 | $227.46 | 640,200 | $32.37 B |
| 11/13/2024 | $232.23 | $233.11 (0.38%) | $234.12 | $232.23 | 511,820 | $33.11 B |
| 11/12/2024 | $231.28 | $230.21 (-0.46%) | $232.50 | $230.00 | 423,600 | $32.76 B |
| 11/11/2024 | $233.75 | $232.21 (-0.66%) | $235.08 | $232.05 | 586,514 | $33.05 B |
| 11/08/2024 | $229.46 | $233.75 (1.87%) | $235.44 | $228.81 | 782,641 | $33.26 B |
| 11/07/2024 | $225.02 | $228.04 (1.34%) | $228.74 | $224.29 | 654,800 | $32.45 B |
| 11/06/2024 | $231.02 | $224.93 (-2.64%) | $231.02 | $223.04 | 854,848 | $32.01 B |
| 11/05/2024 | $220.51 | $226.38 (2.66%) | $226.44 | $218.58 | 771,731 | $32.22 B |
| 11/04/2024 | $217.01 | $218.50 (0.69%) | $219.04 | $216.28 | 624,600 | $31.09 B |
| 11/01/2024 | $220.91 | $216.28 (-2.1%) | $223.00 | $216.19 | 893,726 | $30.71 B |
| 10/31/2024 | $225.26 | $221.61 (-1.62%) | $226.11 | $220.61 | 1.66 M | $31.47 B |
| 10/30/2024 | $227.50 | $227.76 (0.11%) | $229.07 | $225.77 | 654,400 | $32.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
