NYSE - Nasdaq Real Time Price USD

AvalonBay Communities, Inc. (AVB)

191.66 +3.00 (+1.59%)
As of 3:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 187.01 192.50 186.49 191.66 191.66 541,346
Apr 23, 2024 187.08 189.82 187.08 188.66 188.66 746,300
Apr 22, 2024 184.59 187.67 183.92 186.87 186.87 633,800
Apr 19, 2024 183.07 184.56 182.82 184.13 184.13 543,000
Apr 18, 2024 181.47 182.79 180.17 182.02 182.02 671,400
Apr 17, 2024 179.73 182.18 178.29 180.95 180.95 790,400
Apr 16, 2024 179.95 180.21 177.40 178.98 178.98 901,200
Apr 15, 2024 185.08 185.08 179.77 180.72 180.72 658,500
Apr 12, 2024 185.38 185.86 182.73 183.78 183.78 1,393,600
Apr 11, 2024 187.26 187.73 183.85 185.95 185.95 1,033,600
Apr 10, 2024 184.27 186.42 183.35 186.10 186.10 1,004,500
Apr 9, 2024 186.85 188.95 186.85 188.86 188.86 873,800
Apr 8, 2024 182.69 186.71 181.79 186.18 186.18 635,500
Apr 5, 2024 179.40 181.81 179.21 181.08 181.08 392,100
Apr 4, 2024 182.05 183.04 179.60 180.17 180.17 414,400
Apr 3, 2024 179.25 180.65 178.31 180.17 180.17 532,000
Apr 2, 2024 180.09 180.93 178.80 179.85 179.85 581,000
Apr 1, 2024 185.33 185.33 181.22 181.32 181.32 456,900
Mar 28, 2024 184.81 186.72 184.81 185.56 185.56 730,700
Mar 27, 2024 1.70 Dividend
Mar 27, 2024 180.92 183.99 180.44 183.69 183.69 984,600
Mar 26, 2024 182.43 182.56 180.65 180.67 178.97 552,300
Mar 25, 2024 184.19 184.19 181.83 182.01 180.30 481,200
Mar 22, 2024 185.11 185.40 182.69 183.17 181.45 544,600
Mar 21, 2024 184.52 186.22 183.18 184.79 183.05 570,200
Mar 20, 2024 180.81 184.14 179.88 183.68 181.95 751,100
Mar 19, 2024 182.88 183.47 181.35 182.16 180.45 386,800
Mar 18, 2024 184.05 184.66 182.12 182.55 180.83 839,600
Mar 15, 2024 179.95 184.48 179.95 183.82 182.09 1,318,300
Mar 14, 2024 185.35 185.35 180.93 182.38 180.66 649,000
Mar 13, 2024 184.04 186.92 183.96 186.24 184.49 742,300
Mar 12, 2024 183.95 185.43 182.44 183.83 182.10 578,900
Mar 11, 2024 186.95 187.32 184.63 184.69 182.95 507,600
Mar 8, 2024 186.37 187.04 184.35 186.95 185.19 781,900
Mar 7, 2024 185.10 186.41 183.88 185.03 183.29 665,100
Mar 6, 2024 184.83 184.84 182.65 184.24 182.51 778,000
Mar 5, 2024 184.11 185.44 182.82 183.74 182.01 729,700
Mar 4, 2024 178.67 185.29 178.39 185.17 183.43 910,900
Mar 1, 2024 176.04 178.49 174.46 178.14 176.46 832,800
Feb 29, 2024 177.94 178.89 175.96 177.03 175.36 1,445,900
Feb 28, 2024 173.30 177.60 172.85 176.37 174.71 750,500
Feb 27, 2024 174.81 176.00 173.76 174.37 172.73 735,900
Feb 26, 2024 175.57 176.74 173.00 173.62 171.99 581,600
Feb 23, 2024 175.99 176.38 175.05 175.40 173.75 601,400
Feb 22, 2024 178.31 178.40 176.04 176.12 174.46 818,100
Feb 21, 2024 176.69 178.71 176.28 178.27 176.59 543,700
Feb 20, 2024 176.32 178.16 175.11 176.34 174.68 738,600
Feb 16, 2024 175.91 177.87 175.59 177.12 175.45 627,400
Feb 15, 2024 173.54 177.98 173.54 177.80 176.13 673,500
Feb 14, 2024 173.03 174.32 172.16 173.21 171.58 830,400
Feb 13, 2024 171.60 172.28 169.37 172.11 170.49 825,400
Feb 12, 2024 174.88 175.67 173.43 174.36 172.72 625,700
Feb 9, 2024 174.16 174.63 173.18 174.63 172.99 799,600
Feb 8, 2024 173.25 174.78 172.87 174.53 172.89 818,500
Feb 7, 2024 172.90 173.81 170.95 173.42 171.79 995,500
Feb 6, 2024 170.00 172.97 170.00 172.75 171.12 1,291,400
Feb 5, 2024 172.82 173.41 169.87 169.99 168.39 874,900
Feb 2, 2024 176.01 177.19 173.31 175.06 173.41 1,446,400
Feb 1, 2024 172.31 178.68 172.00 178.15 176.47 1,716,200
Jan 31, 2024 180.08 182.73 177.84 179.01 177.33 1,542,500
Jan 30, 2024 177.52 179.59 177.03 178.44 176.76 709,400
Jan 29, 2024 177.59 179.08 176.72 178.28 176.60 667,400
Jan 26, 2024 177.03 177.65 175.37 177.50 175.83 790,000
Jan 25, 2024 177.78 178.12 175.42 176.12 174.46 1,041,700
Jan 24, 2024 181.03 181.03 175.87 176.03 174.37 908,900
Jan 23, 2024 181.51 182.03 178.09 179.59 177.90 639,400
Jan 22, 2024 180.96 182.24 179.13 181.22 179.51 701,700
Jan 19, 2024 177.50 180.92 177.01 180.43 178.73 1,046,600
Jan 18, 2024 177.78 178.96 176.14 177.50 175.83 986,100
Jan 17, 2024 177.45 180.56 175.10 178.38 176.70 1,353,800
Jan 16, 2024 181.62 182.26 179.33 180.15 178.45 862,700
Jan 12, 2024 184.70 185.65 182.29 182.54 180.82 1,002,600
Jan 11, 2024 182.51 184.14 181.79 182.75 181.03 1,018,800
Jan 10, 2024 184.09 184.50 182.96 183.71 181.98 800,000
Jan 9, 2024 182.72 184.24 181.65 183.11 181.39 787,600
Jan 8, 2024 182.08 185.14 182.08 184.54 182.80 814,800
Jan 5, 2024 181.64 184.33 181.54 182.67 180.95 678,100
Jan 4, 2024 182.97 184.57 182.26 183.59 181.86 661,600
Jan 3, 2024 186.88 186.88 182.83 183.29 181.57 1,105,200
Jan 2, 2024 185.77 188.27 185.76 188.17 186.40 758,600
Dec 29, 2023 188.78 189.58 187.11 187.22 185.46 800,700
Dec 28, 2023 1.65 Dividend
Dec 28, 2023 187.29 189.67 187.06 189.60 187.82 538,700
Dec 27, 2023 188.48 189.62 187.58 189.49 186.07 638,000
Dec 26, 2023 187.10 188.81 187.10 188.23 184.84 700,400
Dec 22, 2023 187.86 189.46 187.00 187.29 183.91 627,100
Dec 21, 2023 187.87 188.25 185.55 186.65 183.28 841,400
Dec 20, 2023 189.60 190.33 186.08 186.20 182.84 902,600
Dec 19, 2023 190.45 191.50 187.64 189.60 186.18 834,700
Dec 18, 2023 188.00 190.61 186.86 189.84 186.42 844,400
Dec 15, 2023 190.58 190.68 185.09 187.89 184.50 1,647,000
Dec 14, 2023 187.16 193.33 187.16 191.44 187.99 1,794,500
Dec 13, 2023 174.70 185.31 174.70 183.98 180.66 954,600
Dec 12, 2023 175.70 176.74 174.23 174.83 171.68 842,100
Dec 11, 2023 174.94 175.64 173.66 175.41 172.25 691,800
Dec 8, 2023 175.00 175.81 173.95 175.75 172.58 588,600
Dec 7, 2023 175.23 176.23 173.79 175.38 172.22 679,000
Dec 6, 2023 176.25 177.07 174.75 174.99 171.83 933,800
Dec 5, 2023 176.78 177.39 174.36 175.76 172.59 1,195,900
Dec 4, 2023 176.67 179.07 176.67 177.74 174.53 1,011,000
Dec 1, 2023 172.90 177.98 172.30 177.94 174.73 1,174,600
Nov 30, 2023 170.88 173.15 170.55 172.94 169.82 1,353,400
Nov 29, 2023 174.83 175.13 170.53 170.83 167.75 899,700
Nov 28, 2023 171.20 173.59 170.29 172.17 169.06 890,400
Nov 27, 2023 172.86 173.46 171.59 171.88 168.78 881,100
Nov 24, 2023 172.30 173.37 171.53 173.37 170.24 414,800
Nov 22, 2023 172.85 173.21 171.55 172.52 169.41 799,600
Nov 21, 2023 170.73 172.18 169.86 170.75 167.67 682,800
Nov 20, 2023 168.28 171.19 166.60 171.17 168.08 1,035,800
Nov 17, 2023 171.45 171.45 167.37 169.04 165.99 833,000
Nov 16, 2023 171.72 172.25 169.57 169.82 166.76 670,700
Nov 15, 2023 171.51 173.11 170.74 170.96 167.88 701,900
Nov 14, 2023 170.09 175.02 169.65 171.87 168.77 1,245,300
Nov 13, 2023 166.88 167.55 164.76 165.29 162.31 512,000
Nov 10, 2023 167.80 168.65 165.64 168.20 165.17 457,000
Nov 9, 2023 169.50 169.50 165.70 166.37 163.37 526,100
Nov 8, 2023 168.01 169.49 167.48 168.99 165.94 494,200
Nov 7, 2023 169.45 170.34 166.97 167.39 164.37 492,800
Nov 6, 2023 170.01 170.33 167.32 169.12 166.07 568,000
Nov 3, 2023 170.85 174.81 170.39 171.32 168.23 609,300
Nov 2, 2023 166.54 169.46 165.88 167.92 164.89 924,200
Nov 1, 2023 165.23 165.63 161.85 163.87 160.91 747,000
Oct 31, 2023 163.98 165.82 161.99 165.74 162.75 1,082,100
Oct 30, 2023 164.32 165.24 160.45 162.65 159.72 767,900
Oct 27, 2023 167.92 169.31 161.98 162.59 159.66 1,053,500
Oct 26, 2023 166.14 169.78 164.74 167.78 164.75 1,336,900
Oct 25, 2023 168.07 168.85 165.12 165.18 162.20 716,600
Oct 24, 2023 167.58 169.48 167.21 169.30 166.25 655,300
Oct 23, 2023 168.21 169.77 166.68 166.83 163.82 842,500
Oct 20, 2023 174.25 174.41 169.43 169.61 166.55 831,100
Oct 19, 2023 174.26 176.40 172.69 173.05 169.93 773,900
Oct 18, 2023 178.17 178.77 175.08 175.45 172.29 545,800
Oct 17, 2023 177.16 179.77 177.11 179.28 176.05 815,800
Oct 16, 2023 177.82 178.80 175.39 178.28 175.06 648,400
Oct 13, 2023 177.36 177.50 175.47 176.42 173.24 603,800
Oct 12, 2023 176.86 177.06 175.33 176.65 173.46 461,400
Oct 11, 2023 175.23 177.58 174.65 177.42 174.22 794,800
Oct 10, 2023 173.60 176.22 173.49 173.99 170.85 558,900
Oct 9, 2023 170.94 174.84 170.94 174.21 171.07 438,300
Oct 6, 2023 168.90 173.40 167.30 172.00 168.90 556,800
Oct 5, 2023 168.03 170.51 168.00 170.26 167.19 741,700
Oct 4, 2023 168.67 169.32 166.25 168.30 165.26 906,200
Oct 3, 2023 166.54 167.89 165.65 167.41 164.39 658,100
Oct 2, 2023 170.80 172.02 167.16 168.09 165.06 713,700
Sep 29, 2023 173.50 174.50 169.92 171.74 168.64 930,200
Sep 28, 2023 1.65 Dividend
Sep 28, 2023 171.32 173.35 171.00 171.29 168.20 732,800
Sep 27, 2023 175.42 176.26 171.42 172.44 167.71 872,100
Sep 26, 2023 176.05 177.25 174.45 174.97 170.17 715,300
Sep 25, 2023 177.01 178.33 176.29 177.59 172.72 841,400
Sep 22, 2023 179.48 179.96 177.39 177.64 172.77 772,500
Sep 21, 2023 181.73 181.93 179.40 179.51 174.59 690,000
Sep 20, 2023 182.88 183.94 181.88 182.68 177.67 500,300
Sep 19, 2023 182.30 182.84 180.34 181.25 176.28 381,400
Sep 18, 2023 184.07 184.07 180.63 181.98 176.99 450,900
Sep 15, 2023 183.53 184.54 182.73 183.89 178.85 1,391,200
Sep 14, 2023 182.24 184.00 181.14 183.46 178.43 717,900
Sep 13, 2023 180.97 181.83 179.04 180.00 175.06 481,800
Sep 12, 2023 179.05 181.32 177.49 180.95 175.99 482,800
Sep 11, 2023 179.85 180.10 178.11 179.53 174.61 435,300
Sep 8, 2023 181.59 181.68 178.81 179.28 174.36 520,800
Sep 7, 2023 179.00 183.36 178.33 181.22 176.25 822,600
Sep 6, 2023 179.60 180.08 177.82 179.37 174.45 519,300
Sep 5, 2023 181.55 182.52 179.75 179.78 174.85 641,200
Sep 1, 2023 184.59 185.10 180.95 181.35 176.38 552,100
Aug 31, 2023 185.27 185.29 183.31 183.82 178.78 750,500
Aug 30, 2023 184.76 186.03 184.05 185.16 180.08 390,400
Aug 29, 2023 182.30 184.08 181.53 183.92 178.87 551,800
Aug 28, 2023 182.04 184.08 182.04 182.29 177.29 335,900
Aug 25, 2023 181.63 183.13 181.18 181.45 176.47 398,600
Aug 24, 2023 180.88 184.45 180.41 180.86 175.90 550,100
Aug 23, 2023 178.96 180.70 177.62 180.65 175.69 317,300
Aug 22, 2023 178.82 179.70 177.44 177.69 172.82 651,900
Aug 21, 2023 179.29 179.56 175.99 177.59 172.72 458,600
Aug 18, 2023 178.11 180.38 177.24 179.31 174.39 365,800
Aug 17, 2023 180.01 182.10 178.98 179.01 174.10 604,700
Aug 16, 2023 180.51 181.29 179.40 179.94 175.00 461,500
Aug 15, 2023 181.57 181.81 179.62 180.45 175.50 495,000
Aug 14, 2023 187.14 187.14 182.52 182.74 177.73 676,200
Aug 11, 2023 184.58 187.67 184.44 187.28 182.14 426,300
Aug 10, 2023 185.79 188.43 184.77 185.17 180.09 371,700
Aug 9, 2023 184.69 186.24 184.20 185.33 180.25 454,200
Aug 8, 2023 185.77 186.83 184.11 185.44 180.35 563,700
Aug 7, 2023 185.96 188.29 184.96 187.86 182.71 575,000
Aug 4, 2023 184.55 187.28 184.04 184.85 179.78 615,500
Aug 3, 2023 185.53 185.53 180.36 184.39 179.33 880,400
Aug 2, 2023 186.70 188.23 185.35 186.12 181.01 828,000
Aug 1, 2023 189.49 190.33 186.64 187.87 182.72 801,400
Jul 31, 2023 186.44 189.88 186.10 188.65 183.48 1,542,800
Jul 28, 2023 187.92 189.07 184.24 186.13 181.02 770,300
Jul 27, 2023 192.15 192.23 185.27 186.38 181.27 984,300
Jul 26, 2023 192.25 194.14 190.03 191.75 186.49 963,400
Jul 25, 2023 195.75 196.70 192.18 192.46 187.18 757,600
Jul 24, 2023 197.50 198.66 196.02 196.48 191.09 512,200
Jul 21, 2023 197.10 198.00 196.59 197.37 191.96 527,600
Jul 20, 2023 194.78 196.99 192.64 196.79 191.39 551,100
Jul 19, 2023 194.17 194.48 191.62 194.43 189.10 956,600
Jul 18, 2023 194.56 194.56 191.34 193.05 187.75 831,000
Jul 17, 2023 197.35 197.82 193.44 194.07 188.75 984,800
Jul 14, 2023 195.76 198.03 195.01 197.91 192.48 639,700
Jul 13, 2023 194.33 195.83 193.63 195.72 190.35 402,600
Jul 12, 2023 196.48 198.20 194.13 194.33 189.00 710,700
Jul 11, 2023 193.11 194.23 191.86 194.17 188.84 607,300
Jul 10, 2023 190.13 192.59 189.93 192.31 187.03 558,900
Jul 7, 2023 191.52 192.33 190.53 191.07 185.83 537,400
Jul 6, 2023 187.99 192.72 184.67 192.41 187.13 761,600
Jul 5, 2023 189.92 192.48 187.74 190.15 184.93 740,500
Jul 3, 2023 188.53 191.45 188.25 190.50 185.27 412,400
Jun 30, 2023 189.26 190.47 186.34 189.27 184.08 1,160,100
Jun 29, 2023 1.65 Dividend
Jun 29, 2023 184.84 188.51 184.04 188.04 182.88 583,100
Jun 28, 2023 187.22 188.65 185.85 186.76 180.03 577,800
Jun 27, 2023 186.67 188.42 185.35 187.91 181.14 445,300
Jun 26, 2023 179.82 186.16 179.50 186.02 179.32 605,600
Jun 23, 2023 184.52 184.75 181.19 181.37 174.84 965,800
Jun 22, 2023 189.51 189.51 182.63 184.99 178.33 617,100
Jun 21, 2023 188.98 189.59 187.16 189.38 182.56 741,500
Jun 20, 2023 191.87 192.08 189.27 190.20 183.35 975,200
Jun 16, 2023 191.42 192.90 190.79 192.45 185.52 1,636,400
Jun 15, 2023 190.30 190.90 188.43 190.53 183.67 599,500
Jun 14, 2023 189.78 191.00 188.56 190.16 183.31 723,600
Jun 13, 2023 186.35 189.45 185.98 189.08 182.27 525,600
Jun 12, 2023 188.12 188.24 186.32 187.53 180.77 619,500
Jun 9, 2023 187.26 188.80 186.67 188.31 181.53 697,000
Jun 8, 2023 185.18 186.64 183.23 186.40 179.69 606,800
Jun 7, 2023 183.87 186.87 183.11 186.11 179.41 452,400
Jun 6, 2023 182.42 183.45 180.59 183.07 176.48 463,000
Jun 5, 2023 181.50 183.36 180.61 181.51 174.97 664,000
Jun 2, 2023 178.46 181.75 178.41 181.20 174.67 702,000
Jun 1, 2023 173.89 177.04 172.07 176.69 170.32 783,200
May 31, 2023 173.20 175.06 172.53 173.98 167.71 1,204,500
May 30, 2023 172.59 174.28 171.53 172.73 166.51 557,500
May 26, 2023 169.27 171.80 167.61 171.73 165.54 767,600
May 25, 2023 172.88 172.99 169.94 170.47 164.33 577,200
May 24, 2023 174.70 174.70 171.30 172.05 165.85 773,500
May 23, 2023 176.87 177.96 174.86 175.14 168.83 528,100
May 22, 2023 176.19 177.87 175.51 176.72 170.35 529,500
May 19, 2023 177.42 178.50 175.49 176.24 169.89 598,200
May 18, 2023 176.16 177.41 174.45 175.93 169.59 567,900
May 17, 2023 175.91 177.27 174.87 177.17 170.79 582,300
May 16, 2023 178.66 178.86 175.23 175.28 168.97 611,200
May 15, 2023 180.89 181.78 177.74 178.66 172.22 703,500
May 12, 2023 180.87 180.87 178.56 180.18 173.69 404,200
May 11, 2023 178.83 180.65 177.58 180.36 173.86 573,800
May 10, 2023 180.80 181.75 178.97 180.15 173.66 489,300
May 9, 2023 178.85 180.07 177.31 179.32 172.86 340,100
May 8, 2023 178.58 180.74 178.19 180.36 173.86 533,200
May 5, 2023 178.72 181.22 178.02 179.75 173.27 755,700
May 4, 2023 177.64 179.17 176.18 178.27 171.85 625,500
May 3, 2023 179.52 180.47 177.53 177.80 171.40 676,600
May 2, 2023 180.69 181.47 175.46 178.25 171.83 896,300
May 1, 2023 180.80 182.25 180.05 181.67 175.13 672,500
Apr 28, 2023 178.85 182.97 177.33 180.37 173.87 1,095,300
Apr 27, 2023 174.53 177.94 174.11 177.65 171.25 1,575,700
Apr 26, 2023 170.89 173.46 170.16 171.06 164.90 1,164,900
Apr 25, 2023 172.39 172.70 170.90 171.59 165.41 587,900
Apr 24, 2023 173.50 173.68 171.41 173.08 166.85 1,177,500

Related Tickers

CPT Camden Property Trust
98.85
+0.25%
 
EQR Equity Residential
64.94
+2.93%
 
ESS Essex Property Trust, Inc.
247.65
+2.27%
 
MAA Mid-America Apartment Communities, Inc.
128.61
+0.88%
 
UDR UDR, Inc.
38.02
+2.00%
 
INVH Invitation Homes Inc.
34.39
+0.75%
 
SUI Sun Communities, Inc.
121.27
+1.02%
 
AMH American Homes 4 Rent
35.68
+0.21%
 
AIRC Apartment Income REIT Corp.
38.43
+0.08%
 
ELS Equity LifeStyle Properties, Inc.
61.11
-1.08%