-
5 DAY PERFORMANCE
+2.04% -
1 MONTH PERFORMANCE
+3.97% -
3 MONTH PERFORMANCE
+7.01% -
6 MONTH PERFORMANCE
+20.48% -
YEAR-TO-DATE PERFORMANCE
+25.70% -
1 YEAR PERFORMANCE
+35.74%
AvalonBay Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $233.45 | $235.39 (0.83%) | $236.49 | $233.04 | 710,428 | $33.30 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 |
| 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 |