AvalonBay Communities Inc... (AVB)
NYSE: AVB
· Real-Time Price · USD
190.71
0.61 (0.32%)
At close: Oct 03, 2025, 3:59 PM
192.77
1.08%
After-hours: Oct 03, 2025, 07:38 PM EDT
AVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 190.40 | 192.63 | 190.25 | 190.69 | 190.69 | 0.31% | 518,653 |
| Oct 2, 2025 | 190.85 | 191.46 | 189.24 | 190.10 | 190.10 | -0.66% | 555,529 |
| Oct 1, 2025 | 192.43 | 193.81 | 191.25 | 191.37 | 191.37 | -0.93% | 792,360 |
| Sep 30, 2025 | 191.82 | 193.31 | 190.08 | 193.17 | 193.17 | -0.20% | 944,100 |
| Sep 29, 2025 | 193.74 | 194.88 | 192.77 | 193.56 | 191.81 | -0.67% | 787,999 |
| Sep 26, 2025 | 192.23 | 195.30 | 192.23 | 194.86 | 193.10 | 1.72% | 695,828 |
| Sep 25, 2025 | 192.50 | 193.92 | 191.00 | 191.57 | 189.84 | -0.62% | 926,000 |
| Sep 24, 2025 | 194.40 | 194.47 | 192.35 | 192.77 | 191.03 | -0.84% | 1,193,202 |
| Sep 23, 2025 | 192.85 | 194.68 | 192.42 | 194.40 | 192.64 | 0.72% | 792,500 |
| Sep 22, 2025 | 193.51 | 193.95 | 191.68 | 193.01 | 191.26 | 0.03% | 1,079,562 |
| Sep 19, 2025 | 193.37 | 195.13 | 192.73 | 192.96 | 191.22 | -0.35% | 1,878,914 |
| Sep 18, 2025 | 192.90 | 194.30 | 192.17 | 193.63 | 191.88 | 0.57% | 727,606 |
| Sep 17, 2025 | 192.39 | 195.26 | 191.91 | 192.54 | 190.80 | 0.14% | 781,038 |
| Sep 16, 2025 | 192.51 | 193.64 | 191.90 | 192.28 | 190.54 | -0.29% | 1,052,000 |
| Sep 15, 2025 | 195.21 | 195.71 | 192.67 | 192.84 | 191.10 | -1.18% | 941,823 |
| Sep 12, 2025 | 196.96 | 198.29 | 195.12 | 195.15 | 193.39 | -0.85% | 545,800 |
| Sep 11, 2025 | 194.14 | 197.31 | 193.32 | 196.83 | 195.05 | 2.18% | 656,710 |
| Sep 10, 2025 | 194.48 | 196.10 | 192.30 | 192.64 | 190.90 | -1.33% | 852,516 |
| Sep 9, 2025 | 194.00 | 195.33 | 193.50 | 195.24 | 193.47 | 0.40% | 675,100 |
| Sep 8, 2025 | 193.45 | 194.70 | 192.79 | 194.47 | 192.71 | -0.48% | 604,582 |
Page 1 of 136