5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-6.99%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
+6.91%
YEAR-TO-DATE PERFORMANCE
+18.14%
1 YEAR PERFORMANCE
+16.66%
AvalonBay Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $221.19 | $221.18 (-0%) | $223.74 | $220.36 | 355,379 | $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 |
| 10/29/2024 | $228.44 | $227.62 (-0.36%) | $229.54 | $226.16 | 653,212 | $32.32 B |
| 10/28/2024 | $227.71 | $228.80 (0.48%) | $229.17 | $227.12 | 648,720 | $32.49 B |
| 10/25/2024 | $229.85 | $226.35 (-1.52%) | $230.00 | $226.07 | 658,933 | $32.14 B |
| 10/24/2024 | $230.85 | $229.77 (-0.47%) | $231.38 | $228.70 | 650,000 | $32.63 B |
| 10/23/2024 | $224.80 | $229.54 (2.11%) | $230.31 | $224.80 | 708,800 | $32.60 B |
| 10/22/2024 | $223.79 | $224.72 (0.42%) | $225.78 | $223.75 | 455,320 | $31.91 B |
| 10/21/2024 | $226.31 | $224.15 (-0.95%) | $226.54 | $222.90 | 606,814 | $31.83 B |
| 10/18/2024 | $226.03 | $227.14 (0.49%) | $227.72 | $225.33 | 533,200 | $32.25 B |
| 10/17/2024 | $225.77 | $225.47 (-0.13%) | $226.14 | $223.44 | 571,024 | $32.02 B |
| 10/16/2024 | $224.34 | $225.69 (0.6%) | $225.95 | $223.58 | 576,637 | $32.05 B |
| 10/15/2024 | $222.88 | $223.64 (0.34%) | $226.24 | $222.30 | 773,459 | $31.76 B |
| 10/14/2024 | $219.62 | $221.63 (0.92%) | $222.32 | $218.49 | 539,300 | $31.47 B |
| 10/11/2024 | $218.26 | $219.62 (0.62%) | $219.91 | $217.15 | 444,100 | $31.19 B |
| 10/10/2024 | $217.94 | $216.90 (-0.48%) | $219.66 | $216.09 | 548,200 | $30.80 B |
| 10/09/2024 | $218.97 | $218.47 (-0.23%) | $218.97 | $216.27 | 494,200 | $31.02 B |
| 10/08/2024 | $219.41 | $218.50 (-0.41%) | $219.72 | $216.71 | 473,140 | $31.03 B |
| 10/07/2024 | $219.71 | $218.00 (-0.78%) | $219.71 | $216.93 | 536,400 | $30.96 B |
| 10/04/2024 | $219.39 | $221.02 (0.74%) | $221.56 | $218.15 | 367,107 | $31.39 B |
| 10/03/2024 | $223.10 | $220.70 (-1.08%) | $223.32 | $220.26 | 362,700 | $31.34 B |
| 10/02/2024 | $220.69 | $223.10 (1.09%) | $223.33 | $220.07 | 1.15 M | $31.68 B |
| 10/01/2024 | $225.23 | $222.19 (-1.35%) | $226.25 | $221.57 | 908,100 | $31.55 B |
| 09/30/2024 | $223.00 | $225.25 (1.01%) | $225.53 | $221.96 | 1.21 M | $31.99 B |