-
5 DAY PERFORMANCE
-0.55% -
1 MONTH PERFORMANCE
-0.20% -
3 MONTH PERFORMANCE
+10.26% -
6 MONTH PERFORMANCE
+24.24% -
YEAR-TO-DATE PERFORMANCE
+20.33% -
1 YEAR PERFORMANCE
+31.18%
AvalonBay Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $223.00 | $225.28 (1.02%) | $225.53 | $221.96 | 582,079 | $31.99 B |
| 09/27/2024 | $227.59 | $225.23 (-1.04%) | $228.01 | $224.99 | 931,703 | $31.98 B |
| 09/26/2024 | $229.55 | $226.53 (-1.32%) | $229.77 | $225.73 | 780,928 | $32.17 B |
| 09/25/2024 | $231.35 | $229.65 (-0.73%) | $231.97 | $228.12 | 681,800 | $32.61 B |
| 09/24/2024 | $231.16 | $230.15 (-0.44%) | $232.38 | $230.09 | 626,213 | $32.68 B |
| 09/23/2024 | $232.00 | $233.17 (0.5%) | $233.84 | $231.23 | 677,318 | $33.11 B |
| 09/20/2024 | $229.66 | $230.06 (0.17%) | $230.80 | $228.54 | 1.70 M | $32.67 B |
| 09/19/2024 | $231.89 | $230.55 (-0.58%) | $231.89 | $228.56 | 657,228 | $32.74 B |
| 09/18/2024 | $231.58 | $230.41 (-0.51%) | $233.52 | $229.53 | 598,000 | $32.72 B |
| 09/17/2024 | $232.86 | $230.79 (-0.89%) | $234.45 | $230.35 | 875,600 | $32.77 B |
| 09/16/2024 | $235.82 | $232.86 (-1.26%) | $236.26 | $232.42 | 685,741 | $33.07 B |
| 09/13/2024 | $232.80 | $234.75 (0.84%) | $234.80 | $231.00 | 608,784 | $33.34 B |
| 09/12/2024 | $230.24 | $231.70 (0.63%) | $232.33 | $228.66 | 1.05 M | $32.90 B |
| 09/11/2024 | $227.46 | $229.95 (1.09%) | $230.31 | $224.85 | 896,330 | $32.65 B |
| 09/10/2024 | $226.12 | $229.36 (1.43%) | $229.61 | $225.24 | 824,600 | $32.57 B |
| 09/09/2024 | $224.60 | $225.49 (0.4%) | $226.06 | $223.04 | 1.75 M | $32.02 B |
| 09/06/2024 | $222.46 | $223.60 (0.51%) | $223.82 | $220.50 | 1.87 M | $31.75 B |
| 09/05/2024 | $229.10 | $226.52 (-1.13%) | $230.02 | $225.62 | 590,500 | $32.17 B |
| 09/04/2024 | $227.49 | $227.16 (-0.15%) | $230.04 | $225.56 | 674,600 | $32.26 B |
| 09/03/2024 | $224.68 | $227.14 (1.09%) | $228.34 | $224.23 | 906,600 | $32.25 B |
| 08/30/2024 | $223.94 | $225.73 (0.8%) | $226.18 | $222.74 | 875,738 | $32.05 B |
| 08/29/2024 | $222.61 | $223.15 (0.24%) | $223.95 | $222.00 | 522,140 | $31.69 B |
| 08/28/2024 | $221.94 | $223.07 (0.51%) | $224.23 | $221.73 | 610,828 | $31.68 B |
| 08/27/2024 | $218.59 | $221.41 (1.29%) | $221.57 | $217.44 | 526,639 | $31.44 B |
| 08/26/2024 | $222.97 | $219.92 (-1.37%) | $222.97 | $219.27 | 456,000 | $31.23 B |
| 08/23/2024 | $218.92 | $221.73 (1.28%) | $221.92 | $217.84 | 420,308 | $31.49 B |
| 08/22/2024 | $217.11 | $218.02 (0.42%) | $218.14 | $216.14 | 424,605 | $30.96 B |
| 08/21/2024 | $216.21 | $217.04 (0.38%) | $217.30 | $215.18 | 457,247 | $30.82 B |
| 08/20/2024 | $216.42 | $216.58 (0.07%) | $216.86 | $215.34 | 360,011 | $30.76 B |
| 08/19/2024 | $215.94 | $216.04 (0.05%) | $217.13 | $215.37 | 411,826 | $30.68 B |
| 08/16/2024 | $214.22 | $215.21 (0.46%) | $215.75 | $213.20 | 1.60 M | $30.56 B |
| 08/15/2024 | $213.50 | $214.68 (0.55%) | $215.82 | $212.21 | 737,400 | $30.49 B |
| 08/14/2024 | $211.79 | $213.52 (0.82%) | $214.50 | $211.50 | 575,333 | $30.32 B |
| 08/13/2024 | $211.14 | $211.75 (0.29%) | $212.84 | $210.42 | 597,700 | $30.07 B |
| 08/12/2024 | $210.02 | $209.36 (-0.31%) | $210.05 | $207.96 | 601,800 | $29.73 B |
| 08/09/2024 | $208.39 | $210.46 (0.99%) | $210.99 | $207.40 | 394,025 | $29.89 B |
| 08/08/2024 | $207.41 | $208.39 (0.47%) | $210.34 | $206.11 | 599,147 | $29.59 B |
| 08/07/2024 | $209.62 | $207.90 (-0.82%) | $211.86 | $207.26 | 847,000 | $29.52 B |
| 08/06/2024 | $203.80 | $209.16 (2.63%) | $209.96 | $203.61 | 776,700 | $29.70 B |
| 08/05/2024 | $208.92 | $204.07 (-2.32%) | $211.09 | $203.65 | 1.19 M | $28.98 B |
| 08/02/2024 | $214.26 | $210.02 (-1.98%) | $218.79 | $208.25 | 1.05 M | $29.88 B |
| 08/01/2024 | $209.35 | $213.03 (1.76%) | $213.89 | $208.67 | 997,513 | $30.31 B |
| 07/31/2024 | $205.75 | $204.92 (-0.4%) | $208.13 | $204.54 | 878,400 | $29.16 B |
| 07/30/2024 | $208.90 | $206.14 (-1.32%) | $209.19 | $204.00 | 805,541 | $29.33 B |
| 07/29/2024 | $206.38 | $208.32 (0.94%) | $209.14 | $205.27 | 438,507 | $29.56 B |
| 07/26/2024 | $203.11 | $206.48 (1.66%) | $207.76 | $202.11 | 375,637 | $29.30 B |
| 07/25/2024 | $206.47 | $202.83 (-1.76%) | $208.74 | $201.72 | 494,700 | $28.78 B |
| 07/24/2024 | $208.50 | $206.06 (-1.17%) | $209.27 | $205.32 | 411,146 | $29.24 B |
| 07/23/2024 | $209.07 | $208.19 (-0.42%) | $209.51 | $207.70 | 386,600 | $29.54 B |
| 07/22/2024 | $207.33 | $209.27 (0.94%) | $210.00 | $206.62 | 436,400 | $29.70 B |
| 07/19/2024 | $210.01 | $207.37 (-1.26%) | $210.01 | $206.65 | 449,400 | $29.43 B |
| 07/18/2024 | $206.94 | $208.65 (0.83%) | $211.20 | $206.44 | 434,100 | $29.61 B |
| 07/17/2024 | $205.50 | $208.01 (1.22%) | $209.00 | $204.95 | 453,500 | $29.52 B |
| 07/16/2024 | $203.72 | $205.51 (0.88%) | $206.01 | $202.68 | 461,100 | $29.16 B |
| 07/15/2024 | $203.08 | $203.21 (0.06%) | $205.33 | $201.46 | 546,222 | $28.84 B |
| 07/12/2024 | $203.79 | $201.91 (-0.92%) | $203.79 | $200.85 | 717,900 | $28.65 B |
| 07/11/2024 | $206.45 | $202.86 (-1.74%) | $207.87 | $202.31 | 646,600 | $28.79 B |
| 07/10/2024 | $205.00 | $203.72 (-0.62%) | $205.04 | $202.35 | 817,413 | $28.91 B |
| 07/09/2024 | $203.18 | $203.82 (0.31%) | $205.40 | $202.00 | 645,500 | $28.92 B |
| 07/08/2024 | $203.48 | $203.12 (-0.18%) | $203.98 | $202.09 | 802,500 | $28.82 B |
| 07/05/2024 | $201.11 | $203.27 (1.07%) | $203.31 | $200.21 | 540,600 | $28.84 B |
| 07/03/2024 | $204.65 | $200.95 (-1.81%) | $204.92 | $200.94 | 400,200 | $28.52 B |
| 07/02/2024 | $204.72 | $204.20 (-0.25%) | $205.26 | $203.40 | 787,500 | $28.98 B |
| 07/01/2024 | $206.41 | $204.32 (-1.01%) | $206.55 | $204.22 | 688,200 | $28.99 B |