5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
-2.72%
YEAR-TO-DATE PERFORMANCE
-4.36%
1 YEAR PERFORMANCE
+11.95%
AvalonBay Communities, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $209.00 | $210.75 (0.84%) | $211.37 | $205.21 | 285,989 | $29.77 B |
04/30/2025 | $206.87 | $209.98 (1.5%) | $210.90 | $204.19 | 1.11 M | $29.83 B |
04/29/2025 | $207.37 | $207.18 (-0.09%) | $208.21 | $204.99 | 714,500 | $29.43 B |
04/28/2025 | $206.00 | $207.80 (0.87%) | $208.29 | $205.51 | 510,400 | $29.52 B |
04/25/2025 | $207.17 | $205.76 (-0.68%) | $207.17 | $204.23 | 642,824 | $29.23 B |
04/24/2025 | $206.22 | $206.73 (0.25%) | $208.63 | $205.08 | 536,300 | $29.36 B |
04/23/2025 | $208.49 | $206.42 (-0.99%) | $210.26 | $205.32 | 613,471 | $29.32 B |
04/22/2025 | $205.10 | $206.44 (0.65%) | $207.22 | $203.84 | 626,240 | $29.32 B |
04/21/2025 | $201.42 | $201.79 (0.18%) | $202.81 | $198.94 | 641,400 | $28.66 B |
04/17/2025 | $200.67 | $203.38 (1.35%) | $205.00 | $200.67 | 1.17 M | $28.89 B |
04/16/2025 | $200.79 | $200.06 (-0.36%) | $203.08 | $198.89 | 1.03 M | $28.42 B |
04/15/2025 | $201.63 | $200.50 (-0.56%) | $202.35 | $199.90 | 1.38 M | $28.48 B |
04/14/2025 | $195.59 | $200.92 (2.73%) | $201.77 | $194.07 | 1.03 M | $28.54 B |
04/11/2025 | $192.00 | $193.00 (0.52%) | $194.00 | $188.09 | 1.23 M | $27.41 B |
04/10/2025 | $198.08 | $193.59 (-2.27%) | $200.39 | $188.40 | 1.30 M | $27.50 B |
04/09/2025 | $183.43 | $200.39 (9.25%) | $201.82 | $180.40 | 1.70 M | $28.46 B |
04/08/2025 | $193.92 | $187.23 (-3.45%) | $194.62 | $185.10 | 1.28 M | $26.59 B |
04/07/2025 | $189.96 | $188.81 (-0.61%) | $195.39 | $182.56 | 1.79 M | $26.82 B |
04/04/2025 | $203.19 | $191.70 (-5.65%) | $205.51 | $191.49 | 1.71 M | $27.23 B |
04/03/2025 | $212.79 | $205.86 (-3.26%) | $215.54 | $205.18 | 1.19 M | $29.24 B |
04/02/2025 | $214.54 | $215.61 (0.5%) | $216.47 | $212.42 | 542,600 | $30.62 B |
04/01/2025 | $215.57 | $214.51 (-0.49%) | $215.92 | $211.43 | 597,745 | $30.47 B |
03/31/2025 | $213.20 | $214.62 (0.67%) | $215.83 | $210.74 | 880,000 | $30.48 B |
03/28/2025 | $214.70 | $213.58 (-0.52%) | $214.99 | $211.59 | 452,405 | $30.34 B |
03/27/2025 | $214.75 | $213.14 (-0.75%) | $217.32 | $212.61 | 659,421 | $30.27 B |
03/26/2025 | $213.90 | $214.09 (0.09%) | $214.77 | $212.48 | 712,800 | $30.41 B |
03/25/2025 | $214.47 | $212.66 (-0.84%) | $216.88 | $210.64 | 816,500 | $30.21 B |
03/24/2025 | $211.12 | $214.36 (1.53%) | $214.64 | $209.49 | 512,708 | $30.45 B |
03/21/2025 | $210.28 | $209.56 (-0.34%) | $211.16 | $207.95 | 1.49 M | $29.77 B |
03/20/2025 | $211.35 | $211.50 (0.07%) | $212.23 | $209.40 | 627,600 | $30.04 B |
03/19/2025 | $210.29 | $210.84 (0.26%) | $212.33 | $208.81 | 609,847 | $29.95 B |
03/18/2025 | $211.50 | $210.25 (-0.59%) | $212.34 | $209.15 | 856,800 | $29.86 B |
03/17/2025 | $209.47 | $211.75 (1.09%) | $212.70 | $209.21 | 932,921 | $30.08 B |
03/14/2025 | $208.67 | $209.63 (0.46%) | $209.74 | $206.81 | 995,726 | $29.78 B |
03/13/2025 | $210.04 | $207.86 (-1.04%) | $212.23 | $207.04 | 652,534 | $29.52 B |
03/12/2025 | $212.49 | $210.04 (-1.15%) | $213.83 | $209.58 | 643,100 | $29.83 B |
03/11/2025 | $216.56 | $212.94 (-1.67%) | $217.36 | $211.51 | 593,458 | $30.25 B |
03/10/2025 | $218.85 | $216.37 (-1.13%) | $222.38 | $216.01 | 784,200 | $30.73 B |
03/07/2025 | $218.57 | $218.45 (-0.05%) | $221.61 | $217.28 | 548,027 | $31.03 B |
03/06/2025 | $222.33 | $218.50 (-1.72%) | $223.25 | $216.96 | 612,500 | $31.04 B |
03/05/2025 | $220.35 | $224.47 (1.87%) | $225.15 | $220.01 | 807,816 | $31.88 B |
03/04/2025 | $228.99 | $222.99 (-2.62%) | $230.21 | $222.98 | 892,900 | $31.67 B |
03/03/2025 | $226.08 | $228.08 (0.88%) | $228.99 | $224.83 | 432,040 | $32.40 B |
02/28/2025 | $224.64 | $226.18 (0.69%) | $227.50 | $223.53 | 1.01 M | $32.13 B |
02/27/2025 | $221.00 | $223.02 (0.91%) | $224.40 | $221.00 | 602,500 | $31.68 B |
02/26/2025 | $223.62 | $221.58 (-0.91%) | $223.83 | $220.87 | 364,117 | $31.47 B |
02/25/2025 | $221.29 | $223.62 (1.05%) | $224.68 | $221.29 | 459,449 | $31.76 B |
02/24/2025 | $219.52 | $220.97 (0.66%) | $222.33 | $218.71 | 662,011 | $31.39 B |
02/21/2025 | $219.22 | $218.92 (-0.14%) | $220.16 | $216.87 | 587,200 | $31.10 B |
02/20/2025 | $216.54 | $219.38 (1.31%) | $220.25 | $216.54 | 560,600 | $31.16 B |
02/19/2025 | $217.67 | $217.57 (-0.05%) | $218.63 | $216.47 | 345,309 | $30.90 B |
02/18/2025 | $217.34 | $218.01 (0.31%) | $219.28 | $215.89 | 931,104 | $30.97 B |
02/14/2025 | $220.62 | $218.35 (-1.03%) | $221.86 | $217.91 | 741,100 | $31.01 B |
02/13/2025 | $219.22 | $220.10 (0.4%) | $220.65 | $218.24 | 401,500 | $31.26 B |
02/12/2025 | $215.10 | $217.80 (1.26%) | $219.11 | $214.94 | 405,752 | $30.94 B |
02/11/2025 | $217.06 | $218.92 (0.86%) | $219.14 | $217.06 | 500,800 | $31.10 B |
02/10/2025 | $219.93 | $219.26 (-0.3%) | $219.93 | $216.32 | 1.01 M | $31.14 B |
02/07/2025 | $222.46 | $220.16 (-1.03%) | $223.71 | $219.41 | 638,940 | $31.27 B |
02/06/2025 | $222.94 | $221.78 (-0.52%) | $222.94 | $217.45 | 1.38 M | $31.50 B |
02/05/2025 | $221.92 | $224.28 (1.06%) | $225.58 | $220.91 | 578,300 | $31.86 B |
02/04/2025 | $218.30 | $220.75 (1.12%) | $221.58 | $216.59 | 678,300 | $31.36 B |
02/03/2025 | $219.54 | $220.31 (0.35%) | $222.23 | $217.10 | 778,800 | $31.29 B |