AVB
AvalonBay Communities, Inc. NYQ · AVB
$190.27
-0.38
(-0.20%)
Neutral · -0.03σ
Price alert —
Loading…
Sign in to get a one-time email the moment AVB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $191.25 | $191.72 | $189.52 | $190.27 | 0.6M |
| 2026-07-21 | $191.97 | $192.08 | $190.24 | $190.65 | 0.6M |
| 2026-07-20 | $192.48 | $193.24 | $191.25 | $191.84 | 0.8M |
| 2026-07-17 | $195.50 | $197.22 | $191.05 | $192.53 | 1.0M |
| 2026-07-16 | $191.25 | $195.73 | $190.61 | $195.50 | 0.7M |
| 2026-07-15 | $193.13 | $193.59 | $189.88 | $190.29 | 1.1M |
| 2026-07-14 | $193.69 | $194.52 | $191.61 | $191.75 | 0.7M |
| 2026-07-13 | $193.39 | $195.93 | $192.87 | $194.53 | 1.1M |
| 2026-07-10 | $190.25 | $192.14 | $189.65 | $191.84 | 0.9M |
| 2026-07-09 | $190.02 | $190.77 | $188.87 | $189.46 | 0.7M |
| 2026-07-08 | $194.39 | $195.98 | $188.85 | $189.12 | 0.8M |
| 2026-07-07 | $195.79 | $198.63 | $194.96 | $195.39 | 0.7M |
| 2026-07-06 | $193.94 | $195.10 | $192.00 | $194.35 | 1.0M |
| 2026-07-02 | $190.60 | $193.99 | $190.52 | $193.96 | 0.7M |
| 2026-07-01 | $189.76 | $193.09 | $189.51 | $190.43 | 0.9M |
| 2026-06-30 | $188.53 | $190.59 | $187.00 | $188.69 | 1.4M |
| 2026-06-29 | $189.50 | $192.74 | $189.25 | $192.64 | 1.1M |
| 2026-06-26 | $187.48 | $190.30 | $186.75 | $190.12 | 1.4M |
| 2026-06-25 | $184.90 | $187.50 | $184.50 | $186.13 | 0.9M |
| 2026-06-24 | $182.74 | $184.32 | $181.30 | $183.60 | 1.1M |
| 2026-06-23 | $181.32 | $182.47 | $180.18 | $182.24 | 1.5M |
| 2026-06-22 | $177.18 | $180.70 | $176.13 | $179.89 | 1.4M |
| 2026-06-18 | $181.25 | $182.24 | $177.19 | $177.32 | 2.8M |
| 2026-06-17 | $184.65 | $185.12 | $179.08 | $179.63 | 1.3M |
| 2026-06-16 | $185.87 | $186.79 | $183.92 | $184.73 | 0.9M |
| 2026-06-15 | $186.60 | $187.16 | $183.69 | $184.48 | 1.1M |
| 2026-06-12 | $184.78 | $187.05 | $184.78 | $187.03 | 1.1M |
| 2026-06-11 | $186.66 | $187.86 | $184.12 | $184.36 | 0.9M |
| 2026-06-10 | $187.92 | $188.68 | $185.59 | $186.59 | 1.2M |
| 2026-06-09 | $187.24 | $188.97 | $185.43 | $186.85 | 1.3M |
| 2026-06-08 | $190.33 | $190.39 | $186.70 | $187.61 | 1.7M |
| 2026-06-05 | $188.77 | $190.89 | $188.35 | $189.72 | 0.9M |
| 2026-06-04 | $185.63 | $189.30 | $184.53 | $189.19 | 1.7M |
| 2026-06-03 | $182.88 | $184.75 | $182.27 | $183.19 | 0.8M |
| 2026-06-02 | $182.62 | $183.57 | $181.48 | $183.38 | 0.9M |
| 2026-06-01 | $183.52 | $185.96 | $182.58 | $182.87 | 1.3M |
| 2026-05-29 | $183.60 | $183.81 | $181.25 | $182.51 | 1.8M |
| 2026-05-28 | $185.25 | $186.40 | $184.75 | $184.83 | 0.8M |
| 2026-05-27 | $186.14 | $188.09 | $185.66 | $186.23 | 0.9M |
| 2026-05-26 | $185.63 | $187.20 | $185.08 | $185.09 | 1.0M |
| 2026-05-22 | $185.12 | $186.62 | $183.58 | $185.65 | 1.3M |
| 2026-05-21 | $185.05 | $185.84 | $180.50 | $184.11 | 2.5M |
| 2026-05-20 | $186.17 | $187.38 | $185.17 | $186.69 | 0.9M |
| 2026-05-19 | $184.59 | $186.11 | $183.24 | $185.11 | 0.9M |
| 2026-05-18 | $181.27 | $185.41 | $181.27 | $185.25 | 0.6M |
| 2026-05-15 | $183.82 | $184.64 | $180.35 | $180.84 | 1.0M |
| 2026-05-14 | $187.18 | $187.58 | $183.19 | $183.54 | 1.2M |
| 2026-05-13 | $186.23 | $186.84 | $184.79 | $186.46 | 0.9M |
| 2026-05-12 | $188.01 | $188.01 | $185.21 | $187.02 | 0.8M |
| 2026-05-11 | $184.96 | $187.38 | $184.63 | $187.27 | 0.7M |
| 2026-05-08 | $186.07 | $186.07 | $183.26 | $184.08 | 2.0M |
| 2026-05-07 | $186.07 | $186.99 | $185.10 | $185.79 | 1.6M |
| 2026-05-06 | $185.68 | $187.92 | $185.05 | $186.44 | 0.9M |
| 2026-05-05 | $182.56 | $186.48 | $182.01 | $185.25 | 0.7M |
| 2026-05-04 | $182.76 | $185.06 | $182.01 | $182.44 | 0.7M |
| 2026-05-01 | $183.01 | $185.21 | $182.19 | $183.45 | 0.7M |
| 2026-04-30 | $185.17 | $186.10 | $181.93 | $183.00 | 1.4M |
| 2026-04-29 | $183.85 | $186.20 | $182.67 | $184.37 | 1.7M |
| 2026-04-28 | $177.85 | $183.78 | $176.62 | $183.50 | 1.7M |
| 2026-04-27 | $172.40 | $174.69 | $172.16 | $174.28 | 1.3M |
| 2026-04-24 | $173.14 | $173.90 | $172.02 | $172.38 | 0.6M |
| 2026-04-23 | $171.94 | $173.70 | $170.63 | $173.35 | 0.6M |
| 2026-04-22 | $172.75 | $174.11 | $170.15 | $171.31 | 0.6M |
| 2026-04-21 | $176.01 | $176.25 | $172.13 | $172.14 | 0.7M |
| 2026-04-20 | $173.05 | $176.37 | $172.76 | $176.36 | 0.7M |
| 2026-04-17 | $170.23 | $174.79 | $169.78 | $173.89 | 1.0M |
| 2026-04-16 | $171.37 | $172.33 | $168.93 | $169.63 | 0.8M |
| 2026-04-15 | $171.00 | $171.33 | $169.50 | $171.29 | 0.6M |
| 2026-04-14 | $169.25 | $171.25 | $169.25 | $171.00 | 0.7M |
| 2026-04-13 | $169.12 | $169.85 | $167.69 | $169.55 | 1.0M |
| 2026-04-10 | $169.04 | $170.82 | $168.53 | $169.78 | 0.7M |
| 2026-04-09 | $167.73 | $169.77 | $167.42 | $168.51 | 0.9M |
| 2026-04-08 | $170.16 | $170.91 | $167.88 | $168.50 | 0.9M |
| 2026-04-07 | $166.53 | $168.60 | $166.17 | $167.73 | 0.9M |
| 2026-04-06 | $165.52 | $167.27 | $165.14 | $166.47 | 0.7M |
| 2026-04-02 | $164.64 | $167.37 | $163.91 | $166.02 | 1.1M |
| 2026-04-01 | $162.90 | $165.85 | $162.79 | $164.90 | 1.4M |
| 2026-03-31 | $161.89 | $163.41 | $160.10 | $163.35 | 1.9M |
| 2026-03-30 | $162.32 | $164.16 | $160.93 | $161.56 | 1.1M |
| 2026-03-27 | $163.41 | $164.25 | $160.35 | $160.81 | 0.8M |
| 2026-03-26 | $163.21 | $165.20 | $163.00 | $163.41 | 1.1M |
| 2026-03-25 | $164.53 | $164.92 | $162.59 | $163.65 | 0.6M |
| 2026-03-24 | $162.10 | $164.85 | $161.03 | $163.56 | 0.9M |
| 2026-03-23 | $164.00 | $165.64 | $162.08 | $163.27 | 0.9M |
| 2026-03-20 | $164.51 | $165.20 | $160.72 | $161.37 | 1.6M |
| 2026-03-19 | $165.41 | $167.05 | $165.17 | $165.24 | 1.0M |
| 2026-03-18 | $168.92 | $169.58 | $165.34 | $166.11 | 1.7M |
| 2026-03-17 | $170.88 | $171.44 | $169.81 | $170.57 | 0.9M |
| 2026-03-16 | $170.32 | $171.66 | $169.12 | $169.14 | 1.1M |
| 2026-03-13 | $173.14 | $173.50 | $168.68 | $168.96 | 0.9M |
| 2026-03-12 | $171.26 | $173.88 | $170.54 | $171.04 | 1.1M |
| 2026-03-11 | $173.83 | $173.83 | $169.96 | $171.82 | 1.1M |
| 2026-03-10 | $175.88 | $177.07 | $173.06 | $174.45 | 0.8M |
| 2026-03-09 | $176.53 | $177.31 | $173.02 | $176.71 | 1.1M |
| 2026-03-06 | $177.90 | $178.21 | $174.98 | $177.89 | 0.8M |
| 2026-03-05 | $176.25 | $179.33 | $176.15 | $179.29 | 0.7M |
| 2026-03-04 | $175.27 | $178.13 | $175.27 | $178.10 | 0.6M |
| 2026-03-03 | $176.21 | $178.02 | $174.37 | $177.32 | 1.1M |
| 2026-03-02 | $176.99 | $179.79 | $176.56 | $179.01 | 1.3M |
| 2026-02-27 | $178.41 | $179.24 | $174.71 | $177.23 | 2.1M |
| 2026-02-26 | $179.23 | $180.18 | $178.33 | $179.67 | 1.5M |
| 2026-02-25 | $177.36 | $178.85 | $176.22 | $178.27 | 0.7M |
| 2026-02-24 | $176.18 | $177.71 | $175.10 | $177.58 | 0.6M |
| 2026-02-23 | $178.50 | $179.70 | $175.35 | $176.36 | 1.0M |
| 2026-02-20 | $178.22 | $179.21 | $176.95 | $177.40 | 0.7M |
| 2026-02-19 | $176.71 | $178.91 | $175.60 | $177.57 | 0.5M |
| 2026-02-18 | $177.89 | $178.67 | $176.52 | $178.06 | 0.7M |
| 2026-02-17 | $177.71 | $177.98 | $173.54 | $177.65 | 1.2M |
| 2026-02-13 | $175.27 | $177.60 | $174.23 | $176.19 | 1.0M |
| 2026-02-12 | $180.32 | $181.00 | $173.75 | $175.26 | 1.9M |
| 2026-02-11 | $177.02 | $181.18 | $175.72 | $179.83 | 1.5M |
| 2026-02-10 | $173.60 | $178.00 | $173.60 | $177.43 | 1.1M |
| 2026-02-09 | $172.64 | $173.79 | $171.76 | $173.46 | 0.8M |
| 2026-02-06 | $169.54 | $173.94 | $169.53 | $173.83 | 1.8M |
| 2026-02-05 | $177.00 | $181.37 | $168.83 | $169.70 | 1.8M |
| 2026-02-04 | $176.33 | $180.14 | $174.82 | $177.81 | 1.4M |
| 2026-02-03 | $174.60 | $177.37 | $173.25 | $174.29 | 1.4M |
| 2026-02-02 | $177.78 | $177.99 | $175.13 | $175.32 | 1.1M |
| 2026-01-30 | $174.78 | $177.74 | $173.78 | $177.67 | 1.3M |
| 2026-01-29 | $174.59 | $175.65 | $172.79 | $174.80 | 2.0M |
| 2026-01-28 | $176.16 | $176.72 | $172.07 | $172.97 | 1.1M |
| 2026-01-27 | $177.66 | $179.02 | $175.95 | $176.03 | 1.2M |
| 2026-01-26 | $179.55 | $180.00 | $177.06 | $177.77 | 1.0M |
| 2026-01-23 | $175.37 | $178.83 | $175.08 | $178.77 | 1.2M |