5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-3.99%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+4.48%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
-2.76%
Avalonbay Communities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $180.27 | $183.91 (2.02%) | $186.00 | $180.27 | 1.75 M | $25.90 B |
| 08/12/2026 | $181.09 | $179.79 (-0.72%) | $182.09 | $179.46 | 3.71 M | $25.32 B |
| 08/11/2026 | $183.22 | $181.76 (-0.8%) | $184.13 | $181.71 | 554.80 K | $25.60 B |
| 08/10/2026 | $186.40 | $183.84 (-1.37%) | $186.40 | $183.08 | 451.32 K | $25.89 B |
| 08/07/2026 | $187.06 | $187.55 (0.26%) | $188.41 | $185.55 | 666.11 K | $26.42 B |
| 08/06/2026 | $191.69 | $186.55 (-2.68%) | $191.69 | $185.93 | 642.34 K | $26.28 B |
| 08/05/2026 | $190.02 | $189.61 (-0.22%) | $190.52 | $188.23 | 591.60 K | $26.71 B |
| 08/04/2026 | $187.15 | $189.25 (1.12%) | $189.57 | $186.48 | 452.00 K | $26.66 B |
| 08/03/2026 | $185.60 | $188.78 (1.71%) | $189.22 | $184.97 | 606.30 K | $26.59 B |
| 07/31/2026 | $186.68 | $185.61 (-0.57%) | $187.24 | $185.10 | 730.10 K | $26.14 B |
| 07/30/2026 | $190.72 | $187.78 (-1.54%) | $191.85 | $186.12 | 647.74 K | $26.45 B |
| 07/29/2026 | $192.01 | $192.45 (0.23%) | $192.85 | $190.82 | 557.75 K | $27.11 B |
| 07/28/2026 | $189.39 | $190.39 (0.53%) | $191.99 | $188.63 | 965.29 K | $26.82 B |
| 07/27/2026 | $188.96 | $187.56 (-0.74%) | $190.30 | $187.47 | 539.70 K | $26.42 B |
| 07/24/2026 | $191.90 | $189.61 (-1.19%) | $192.42 | $188.50 | 711.80 K | $26.71 B |
| 07/23/2026 | $189.68 | $190.80 (0.59%) | $192.96 | $189.59 | 950.80 K | $26.87 B |
| 07/22/2026 | $191.25 | $190.27 (-0.51%) | $191.72 | $189.52 | 621.30 K | $26.80 B |
| 07/21/2026 | $191.97 | $190.65 (-0.69%) | $192.08 | $190.24 | 613.40 K | $26.85 B |
| 07/20/2026 | $192.48 | $191.84 (-0.33%) | $193.24 | $191.25 | 776.72 K | $27.02 B |
| 07/17/2026 | $195.50 | $192.53 (-1.52%) | $197.22 | $191.05 | 1.01 M | $26.92 B |
| 07/16/2026 | $191.25 | $195.50 (2.22%) | $195.73 | $190.61 | 745.20 K | $27.34 B |
| 07/15/2026 | $193.13 | $190.29 (-1.47%) | $193.59 | $189.88 | 1.14 M | $26.61 B |
| 07/14/2026 | $193.69 | $191.75 (-1%) | $194.52 | $191.61 | 685.24 K | $26.81 B |
| 07/13/2026 | $193.39 | $194.53 (0.59%) | $195.93 | $192.87 | 1.07 M | $27.20 B |
| 07/10/2026 | $190.25 | $191.84 (0.84%) | $192.14 | $189.65 | 924.30 K | $26.82 B |
| 07/09/2026 | $190.02 | $189.46 (-0.29%) | $190.77 | $188.87 | 705.70 K | $26.49 B |
| 07/08/2026 | $194.39 | $189.12 (-2.71%) | $195.98 | $188.85 | 815.86 K | $26.44 B |
| 07/07/2026 | $195.79 | $195.39 (-0.2%) | $198.63 | $194.96 | 722.91 K | $27.32 B |
| 07/06/2026 | $193.94 | $194.35 (0.21%) | $195.10 | $192.00 | 1.02 M | $27.18 B |
| 07/02/2026 | $190.60 | $193.96 (1.76%) | $193.99 | $190.52 | 659.20 K | $27.12 B |
| 07/01/2026 | $189.76 | $190.43 (0.35%) | $193.09 | $189.51 | 919.82 K | $26.63 B |
| 06/30/2026 | $188.53 | $188.69 (0.08%) | $190.59 | $187.00 | 1.38 M | $26.38 B |
| 06/29/2026 | $189.50 | $192.64 (1.66%) | $192.74 | $189.25 | 1.14 M | $26.94 B |
| 06/26/2026 | $187.48 | $190.12 (1.41%) | $190.30 | $186.75 | 1.44 M | $26.58 B |
| 06/25/2026 | $184.90 | $186.13 (0.67%) | $187.50 | $184.50 | 898.11 K | $26.03 B |
| 06/24/2026 | $182.74 | $183.60 (0.47%) | $184.32 | $181.30 | 1.11 M | $25.67 B |
| 06/23/2026 | $181.32 | $182.24 (0.51%) | $182.47 | $180.18 | 1.51 M | $25.48 B |
| 06/22/2026 | $177.18 | $179.89 (1.53%) | $180.70 | $176.13 | 1.36 M | $25.15 B |
| 06/18/2026 | $181.25 | $177.32 (-2.17%) | $182.24 | $177.19 | 2.82 M | $24.79 B |
| 06/17/2026 | $184.65 | $179.63 (-2.72%) | $185.12 | $179.08 | 1.26 M | $25.12 B |
| 06/16/2026 | $185.87 | $184.73 (-0.61%) | $186.79 | $183.92 | 899.94 K | $25.83 B |
| 06/15/2026 | $186.60 | $184.48 (-1.14%) | $187.16 | $183.69 | 1.15 M | $25.80 B |
| 06/12/2026 | $184.78 | $187.03 (1.22%) | $187.05 | $184.78 | 1.08 M | $26.15 B |
| 06/11/2026 | $186.66 | $184.36 (-1.23%) | $187.86 | $184.12 | 875.23 K | $25.78 B |
| 06/10/2026 | $187.92 | $186.59 (-0.71%) | $188.68 | $185.59 | 1.23 M | $26.09 B |
| 06/09/2026 | $187.24 | $186.85 (-0.21%) | $188.97 | $185.43 | 1.29 M | $26.13 B |
| 06/08/2026 | $190.33 | $187.61 (-1.43%) | $190.39 | $186.70 | 1.69 M | $26.23 B |
| 06/05/2026 | $188.77 | $189.72 (0.5%) | $190.89 | $188.35 | 874.70 K | $26.53 B |
| 06/04/2026 | $185.63 | $189.19 (1.92%) | $189.30 | $184.53 | 1.69 M | $26.45 B |
| 06/03/2026 | $182.88 | $183.19 (0.17%) | $184.75 | $182.27 | 758.20 K | $25.62 B |
| 06/02/2026 | $182.62 | $183.38 (0.42%) | $183.57 | $181.48 | 896.10 K | $25.64 B |
| 06/01/2026 | $183.52 | $182.87 (-0.35%) | $185.96 | $182.58 | 1.28 M | $25.57 B |
| 05/29/2026 | $183.60 | $182.51 (-0.59%) | $183.81 | $181.25 | 1.77 M | $25.52 B |
| 05/28/2026 | $185.25 | $184.83 (-0.23%) | $186.40 | $184.75 | 799.54 K | $25.84 B |
| 05/27/2026 | $186.14 | $186.23 (0.05%) | $188.09 | $185.66 | 877.00 K | $26.04 B |
| 05/26/2026 | $185.63 | $185.09 (-0.29%) | $187.20 | $185.08 | 1.03 M | $25.88 B |
| 05/22/2026 | $185.12 | $185.65 (0.29%) | $186.62 | $183.58 | 1.31 M | $25.96 B |
| 05/21/2026 | $185.05 | $184.11 (-0.51%) | $185.84 | $180.50 | 2.51 M | $25.74 B |
| 05/20/2026 | $186.17 | $186.69 (0.28%) | $187.38 | $185.17 | 915.84 K | $26.10 B |
| 05/19/2026 | $184.59 | $185.11 (0.28%) | $186.11 | $183.24 | 858.27 K | $25.88 B |
| 05/18/2026 | $181.27 | $185.25 (2.2%) | $185.41 | $181.27 | 599.64 K | $25.90 B |
| 05/15/2026 | $183.82 | $180.84 (-1.62%) | $184.64 | $180.35 | 997.30 K | $25.29 B |
| 05/14/2026 | $187.18 | $183.54 (-1.94%) | $187.58 | $183.19 | 1.17 M | $25.66 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.
