Indicators

Markets:

News

AvalonBay Communities (NY:AVB)

179.07 -0.30 (-0.16%)

Streaming Delayed Price Updated: 10:33 AM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	183.91	184.30	178.01	179.37	1,146,286	-4.71(-2.56%)
Jan 08, 2026	178.52	185.38	178.52	184.08	758,039	+4.58(+2.55%)
Jan 07, 2026	184.30	186.77	179.37	179.50	1,279,663	-4.24(-2.31%)
Jan 06, 2026	179.40	184.21	179.26	183.74	738,600	+3.46(+1.92%)
Jan 05, 2026	179.33	180.99	178.99	180.28	1,759,220	-0.20(-0.11%)
Jan 02, 2026	180.98	181.72	178.59	180.48	980,089	-0.83(-0.46%)
Dec 31, 2025	183.37	183.37	181.00	181.31	729,052	-3.69(-1.99%)
Dec 30, 2025	185.56	185.64	183.71	185.00	623,759	+1.10(+0.60%)
Dec 29, 2025	183.75	184.12	182.82	183.90	587,416	+0.69(+0.38%)
Dec 26, 2025	182.96	183.59	181.95	183.21	353,708	+0.14(+0.08%)
Dec 24, 2025	181.75	183.53	181.73	183.07	241,888	+1.43(+0.79%)
Dec 23, 2025	182.95	182.95	179.81	181.64	723,426	-0.88(-0.48%)
Dec 22, 2025	178.68	183.15	178.37	182.52	1,199,370	+3.39(+1.89%)
Dec 19, 2025	180.73	181.18	178.91	179.13	2,031,391	-2.10(-1.16%)
Dec 18, 2025	181.69	182.94	180.40	181.23	1,113,843	-0.03(-0.02%)
Dec 17, 2025	177.39	182.54	177.01	181.26	1,148,145	+4.32(+2.44%)
Dec 16, 2025	177.96	178.13	175.95	176.94	1,022,918	-0.85(-0.48%)
Dec 15, 2025	177.41	178.07	176.44	177.79	873,014	+0.89(+0.50%)
Dec 12, 2025	177.00	177.00	175.35	176.90	1,176,812	+0.83(+0.47%)
Dec 11, 2025	177.35	178.55	175.24	176.07	1,390,452	-0.27(-0.15%)
Dec 10, 2025	175.42	177.56	174.85	176.34	1,311,390	+0.96(+0.55%)
Dec 09, 2025	178.43	180.32	175.04	175.38	1,052,499	-2.23(-1.26%)
Dec 08, 2025	177.32	178.02	174.20	177.61	1,293,684	-0.41(-0.23%)
Dec 05, 2025	178.67	180.33	177.54	178.02	1,549,674	-1.40(-0.78%)
Dec 04, 2025	179.25	181.75	178.85	179.42	1,130,941	-2.10(-1.16%)
Dec 03, 2025	181.41	182.40	180.10	181.52	804,045	+0.40(+0.22%)
Dec 02, 2025	180.15	181.65	178.20	181.12	1,048,232	+1.47(+0.82%)
Dec 01, 2025	180.61	182.13	179.20	179.65	1,096,245	-2.29(-1.26%)
Nov 28, 2025	182.00	182.59	181.05	181.94	478,182	+0.07(+0.04%)
Nov 26, 2025	181.00	182.86	180.07	181.87	608,752	+0.23(+0.13%)
Nov 25, 2025	182.80	183.60	181.57	181.64	824,932	+1.23(+0.68%)
Nov 24, 2025	180.19	180.97	178.68	180.41	1,855,353	-0.27(-0.15%)
Nov 21, 2025	177.84	181.57	177.84	180.68	1,284,391	+3.64(+2.06%)
Nov 20, 2025	178.27	179.38	176.69	177.04	1,263,339	+0.07(+0.04%)
Nov 19, 2025	177.85	178.23	176.30	176.97	824,536	-0.44(-0.25%)
Nov 18, 2025	177.38	178.25	176.01	177.41	744,222	-0.10(-0.06%)
Nov 17, 2025	178.76	179.22	176.88	177.51	1,209,211	-0.19(-0.11%)
Nov 14, 2025	178.09	178.73	176.41	177.70	836,793	+0.72(+0.41%)
Nov 13, 2025	176.58	178.34	176.33	176.98	1,435,504	-1.07(-0.60%)
Nov 12, 2025	177.54	179.09	177.46	178.05	1,120,333	-0.79(-0.44%)
Nov 11, 2025	177.86	179.15	177.30	178.84	823,265	+2.09(+1.18%)
Nov 10, 2025	177.65	177.65	174.72	176.75	741,681	-0.63(-0.36%)
Nov 07, 2025	175.91	177.67	175.23	177.38	910,853	+2.14(+1.22%)
Nov 06, 2025	177.39	178.99	175.03	175.24	910,629	-2.50(-1.41%)
Nov 05, 2025	176.57	178.32	175.31	177.74	1,021,185	+1.68(+0.95%)
Nov 04, 2025	175.31	176.15	172.95	176.06	1,283,198	+0.69(+0.39%)

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.

© 2025 FinancialContent. All rights reserved.