5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
-19.04%
Avalonbay Communities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $176.71 | $177.57 (0.49%) | $178.91 | $175.60 | 524.83 K | $25.01 B |
| 02/18/2026 | $177.89 | $178.06 (0.1%) | $178.67 | $176.52 | 678.10 K | $25.08 B |
| 02/17/2026 | $177.71 | $177.65 (-0.03%) | $177.98 | $173.54 | 1.19 M | $25.02 B |
| 02/13/2026 | $175.27 | $176.19 (0.52%) | $177.60 | $174.23 | 979.02 K | $24.81 B |
| 02/12/2026 | $180.32 | $175.26 (-2.81%) | $181.00 | $173.75 | 1.90 M | $24.68 B |
| 02/11/2026 | $177.02 | $179.83 (1.59%) | $181.18 | $175.72 | 1.48 M | $25.32 B |
| 02/10/2026 | $173.60 | $177.43 (2.21%) | $178.00 | $173.60 | 1.13 M | $24.99 B |
| 02/09/2026 | $172.64 | $173.46 (0.47%) | $173.79 | $171.76 | 839.13 K | $24.43 B |
| 02/06/2026 | $169.54 | $173.83 (2.53%) | $173.94 | $169.53 | 1.80 M | $24.75 B |
| 02/05/2026 | $177.00 | $169.70 (-4.12%) | $181.37 | $168.83 | 1.77 M | $24.16 B |
| 02/04/2026 | $176.33 | $177.81 (0.84%) | $180.14 | $174.82 | 1.40 M | $25.31 B |
| 02/03/2026 | $174.60 | $174.29 (-0.18%) | $177.37 | $173.25 | 1.39 M | $24.81 B |
| 02/02/2026 | $177.78 | $175.32 (-1.38%) | $177.99 | $175.13 | 1.13 M | $24.96 B |
| 01/30/2026 | $174.78 | $177.67 (1.65%) | $177.74 | $173.78 | 1.34 M | $25.29 B |
| 01/29/2026 | $174.59 | $174.80 (0.12%) | $175.65 | $172.79 | 1.97 M | $24.88 B |
| 01/28/2026 | $176.16 | $172.97 (-1.81%) | $176.72 | $172.07 | 1.13 M | $24.62 B |
| 01/27/2026 | $177.66 | $176.03 (-0.92%) | $179.02 | $175.95 | 1.17 M | $25.06 B |
| 01/26/2026 | $179.55 | $177.77 (-0.99%) | $180.00 | $177.06 | 1.05 M | $25.31 B |
| 01/23/2026 | $175.37 | $178.77 (1.94%) | $178.83 | $175.08 | 1.20 M | $25.45 B |
| 01/22/2026 | $179.09 | $175.76 (-1.86%) | $179.41 | $174.47 | 2.15 M | $25.02 B |
| 01/21/2026 | $178.85 | $178.96 (0.06%) | $179.58 | $177.18 | 931.43 K | $25.48 B |
| 01/20/2026 | $179.09 | $178.26 (-0.46%) | $180.61 | $176.63 | 1.14 M | $25.38 B |
| 01/16/2026 | $180.15 | $182.42 (1.26%) | $183.00 | $178.16 | 1.64 M | $25.97 B |
| 01/15/2026 | $180.25 | $180.80 (0.31%) | $181.94 | $179.82 | 898.60 K | $25.74 B |
| 01/14/2026 | $178.88 | $180.16 (0.72%) | $182.54 | $178.29 | 1.09 M | $25.65 B |
| 01/13/2026 | $178.93 | $178.81 (-0.07%) | $179.66 | $175.00 | 932.80 K | $25.45 B |
| 01/12/2026 | $179.15 | $178.39 (-0.42%) | $179.80 | $177.95 | 1.09 M | $25.40 B |
| 01/09/2026 | $183.91 | $179.37 (-2.47%) | $184.30 | $178.01 | 1.15 M | $25.53 B |
| 01/08/2026 | $178.52 | $184.08 (3.11%) | $185.38 | $178.52 | 758.04 K | $26.21 B |
| 01/07/2026 | $184.30 | $179.50 (-2.6%) | $186.77 | $179.37 | 1.28 M | $25.55 B |
| 01/06/2026 | $179.40 | $183.74 (2.42%) | $184.21 | $179.27 | 738.61 K | $26.16 B |
| 01/05/2026 | $179.33 | $180.28 (0.53%) | $180.99 | $178.99 | 1.76 M | $25.66 B |
| 01/02/2026 | $180.98 | $180.48 (-0.28%) | $181.72 | $178.59 | 980.09 K | $25.69 B |
| 12/31/2025 | $183.37 | $181.31 (-1.12%) | $183.37 | $181.00 | 729.05 K | $25.81 B |
| 12/30/2025 | $185.56 | $185.00 (-0.3%) | $185.64 | $183.71 | 623.82 K | $26.34 B |
| 12/29/2025 | $183.75 | $183.90 (0.08%) | $184.12 | $182.82 | 587.42 K | $26.18 B |
| 12/26/2025 | $182.96 | $183.21 (0.14%) | $183.59 | $181.95 | 353.71 K | $26.08 B |
| 12/24/2025 | $181.75 | $183.07 (0.73%) | $183.53 | $181.73 | 241.90 K | $26.06 B |
| 12/23/2025 | $182.95 | $181.64 (-0.72%) | $182.95 | $179.81 | 722.34 K | $25.86 B |
| 12/22/2025 | $178.68 | $182.52 (2.15%) | $183.15 | $178.37 | 1.20 M | $25.98 B |
| 12/19/2025 | $180.73 | $179.13 (-0.89%) | $181.18 | $178.91 | 2.03 M | $25.50 B |
| 12/18/2025 | $181.69 | $181.23 (-0.25%) | $182.94 | $180.40 | 1.12 M | $25.80 B |
| 12/17/2025 | $177.39 | $181.26 (2.18%) | $182.54 | $177.01 | 1.15 M | $25.80 B |
| 12/16/2025 | $177.96 | $176.94 (-0.57%) | $178.14 | $175.95 | 1.02 M | $25.19 B |
| 12/15/2025 | $177.41 | $177.79 (0.21%) | $178.07 | $176.44 | 873.02 K | $25.31 B |
| 12/12/2025 | $177.00 | $176.90 (-0.06%) | $177.00 | $175.35 | 1.18 M | $25.18 B |
| 12/11/2025 | $177.35 | $176.07 (-0.72%) | $178.55 | $175.24 | 1.39 M | $25.06 B |
| 12/10/2025 | $175.42 | $176.34 (0.52%) | $177.56 | $174.85 | 1.31 M | $25.10 B |
| 12/09/2025 | $178.43 | $175.38 (-1.71%) | $180.32 | $175.04 | 1.05 M | $24.97 B |
| 12/08/2025 | $177.32 | $177.61 (0.16%) | $178.02 | $174.20 | 1.30 M | $25.28 B |
| 12/05/2025 | $178.67 | $178.02 (-0.36%) | $180.33 | $177.54 | 1.55 M | $25.34 B |
| 12/04/2025 | $179.25 | $179.42 (0.09%) | $181.75 | $178.86 | 1.13 M | $25.54 B |
| 12/03/2025 | $181.41 | $181.52 (0.06%) | $182.40 | $180.10 | 836.20 K | $25.84 B |
| 12/02/2025 | $180.15 | $181.12 (0.54%) | $181.65 | $178.20 | 1.05 M | $25.78 B |
| 12/01/2025 | $180.61 | $179.65 (-0.53%) | $182.13 | $179.20 | 1.05 M | $25.57 B |
| 11/28/2025 | $182.00 | $181.94 (-0.03%) | $182.59 | $181.05 | 478.20 K | $25.90 B |
| 11/26/2025 | $181.00 | $181.87 (0.48%) | $182.86 | $180.08 | 608.75 K | $25.89 B |
| 11/25/2025 | $182.80 | $181.64 (-0.63%) | $183.60 | $181.57 | 824.94 K | $25.86 B |
| 11/24/2025 | $180.19 | $180.41 (0.12%) | $180.97 | $178.68 | 1.86 M | $25.68 B |
| 11/21/2025 | $177.84 | $180.68 (1.6%) | $181.57 | $177.84 | 1.28 M | $25.72 B |
| 11/20/2025 | $178.27 | $177.04 (-0.69%) | $179.38 | $176.69 | 1.26 M | $25.20 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.
