AvalonBay Communities (NY:AVB)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	172.75	174.11	170.15	171.31	625,943	-0.83(-0.48%)
Apr 21, 2026	176.01	176.25	172.13	172.14	690,506	-4.22(-2.39%)
Apr 20, 2026	173.05	176.37	172.76	176.36	748,542	+2.47(+1.42%)
Apr 17, 2026	170.23	174.78	169.78	173.89	999,436	+4.26(+2.51%)
Apr 16, 2026	171.37	172.33	168.93	169.63	773,893	-1.66(-0.97%)
Apr 15, 2026	171.00	171.33	169.50	171.29	627,589	+0.29(+0.17%)
Apr 14, 2026	169.25	171.25	169.25	171.00	740,266	+1.45(+0.86%)
Apr 13, 2026	169.12	169.85	167.69	169.55	1,025,279	-0.23(-0.14%)
Apr 10, 2026	169.04	170.82	168.53	169.78	717,512	+1.27(+0.75%)
Apr 09, 2026	167.73	169.77	167.42	168.51	915,379	+0.01(+0.01%)
Apr 08, 2026	170.16	170.91	167.88	168.50	933,013	+0.77(+0.46%)
Apr 07, 2026	166.53	168.60	166.17	167.73	889,571	+1.26(+0.76%)
Apr 06, 2026	165.52	167.27	165.14	166.47	673,555	+0.45(+0.27%)
Apr 02, 2026	164.64	167.37	163.91	166.02	1,108,022	+1.12(+0.68%)
Apr 01, 2026	162.90	165.85	162.79	164.90	1,385,809	+1.55(+0.95%)
Mar 31, 2026	161.89	163.41	160.09	163.35	1,878,126	+3.57(+2.23%)
Mar 30, 2026	160.53	162.35	159.16	159.78	1,072,807	+0.74(+0.47%)
Mar 27, 2026	161.61	162.44	158.58	159.04	849,646	-2.57(-1.59%)
Mar 26, 2026	161.41	163.38	161.20	161.61	1,146,485	-0.24(-0.15%)
Mar 25, 2026	162.72	163.10	160.80	161.85	600,922	+0.09(+0.06%)
Mar 24, 2026	160.31	163.03	159.26	161.76	908,792	+0.29(+0.18%)
Mar 23, 2026	162.19	163.81	160.29	161.47	868,001	+1.88(+1.18%)
Mar 20, 2026	162.70	163.38	158.95	159.59	1,665,220	-3.83(-2.34%)
Mar 19, 2026	163.59	165.21	163.35	163.42	1,040,220	-0.86(-0.52%)
Mar 18, 2026	167.06	167.71	163.51	164.28	1,669,917	-4.41(-2.61%)
Mar 17, 2026	169.00	169.55	167.94	168.69	863,087	+1.41(+0.85%)
Mar 16, 2026	168.44	169.76	167.26	167.28	1,065,212	+0.18(+0.11%)
Mar 13, 2026	171.23	171.59	166.82	167.10	956,192	-2.06(-1.22%)
Mar 12, 2026	169.37	171.96	168.66	169.16	1,075,817	-0.77(-0.45%)
Mar 11, 2026	171.91	171.91	168.09	169.93	1,131,804	-2.60(-1.51%)
Mar 10, 2026	173.94	175.12	171.15	172.53	850,579	-2.24(-1.28%)
Mar 09, 2026	174.59	175.36	171.11	174.76	1,120,442	-1.17(-0.66%)
Mar 06, 2026	175.94	176.25	173.05	175.93	781,433	-1.38(-0.78%)
Mar 05, 2026	174.31	177.35	174.20	177.31	669,156	+1.18(+0.67%)
Mar 04, 2026	173.34	176.17	173.34	176.14	599,173	+0.77(+0.44%)
Mar 03, 2026	174.27	176.06	172.45	175.37	1,063,636	-1.67(-0.94%)
Mar 02, 2026	175.04	177.81	174.61	177.04	1,318,078	+1.76(+1.00%)
Feb 27, 2026	176.44	177.26	172.78	175.28	2,252,056	-2.41(-1.36%)
Feb 26, 2026	177.25	178.20	176.37	177.69	1,486,804	+1.38(+0.78%)
Feb 25, 2026	175.41	176.88	174.28	176.31	748,562	+0.68(+0.39%)
Feb 24, 2026	174.24	175.75	173.17	175.62	646,586	+1.21(+0.69%)
Feb 23, 2026	176.53	177.72	173.42	174.42	970,875	-1.03(-0.59%)
Feb 20, 2026	176.26	177.24	175.00	175.44	689,144	-0.17(-0.10%)
Feb 19, 2026	174.76	176.94	173.66	175.61	538,588	-0.48(-0.27%)
Feb 18, 2026	175.93	176.70	174.57	176.10	685,619	+0.41(+0.23%)
Feb 17, 2026	175.75	176.02	171.63	175.69	1,200,097	+1.44(+0.83%)
Feb 13, 2026	173.34	175.64	172.31	174.25	989,923	+0.92(+0.53%)
Feb 12, 2026	178.33	179.01	171.84	173.33	1,917,349	-4.52(-2.54%)
Feb 11, 2026	175.07	179.18	173.78	177.85	1,495,860	+2.37(+1.35%)
Feb 10, 2026	171.69	176.04	171.69	175.47	1,141,435	+3.93(+2.29%)
Feb 09, 2026	170.74	171.88	169.87	171.55	848,465	-0.37(-0.21%)
Feb 06, 2026	167.67	172.02	167.66	171.91	1,824,091	+4.08(+2.43%)
Feb 05, 2026	175.05	179.37	166.97	167.83	1,790,860	-8.02(-4.56%)
Feb 04, 2026	174.39	178.15	172.89	175.85	1,419,819	+3.48(+2.02%)
Feb 03, 2026	172.68	175.41	171.34	172.37	1,403,306	-1.02(-0.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.