AvalonBay Communities, Inc. (AVB) Charts

$210.39

north_east
$0.41 (0.2%)
Day's range
$205.06
Day's range
$212.38

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