Education
About Us
Working with TipRanks
Follow Us
AvalonBay (AVB)
NYSE:AVB
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2025
201.94
202.93
200.89
201.98
201.98
+0.26%
752,030
0.89
May 27, 2025
200.35
202.13
198.02
201.46
201.46
+1.73%
857,392
1.02
May 23, 2025
199.40
199.41
196.82
198.03
198.03
-0.92%
882,094
1.06
May 22, 2025
202.02
202.02
198.41
199.86
199.86
-0.93%
902,767
1.09
May 21, 2025
206.89
207.49
201.73
201.74
201.74
-3.28%
626,445
0.75
May 20, 2025
207.48
209.21
206.95
208.59
208.59
-0.01%
603,373
0.73
May 19, 2025
205.90
208.72
205.47
208.62
208.62
+0.25%
849,065
1.03
May 16, 2025
206.59
208.37
204.98
208.10
208.10
+1.23%
806,900
0.98
May 15, 2025
202.68
205.79
202.18
205.58
205.58
+1.97%
1,029,654
1.26
May 14, 2025
203.59
204.19
200.68
201.60
201.60
-1.51%
858,393
1.06
May 13, 2025
208.72
208.72
203.94
204.70
204.70
-1.86%
794,844
0.99
May 12, 2025
207.54
209.27
207.15
208.59
208.59
+1.49%
672,598
0.83
May 09, 2025
205.19
206.30
203.59
205.53
205.53
+0.53%
522,050
0.64
May 08, 2025
208.21
208.40
204.15
204.45
204.45
-1.65%
744,883
0.91
May 07, 2025
207.90
209.67
207.01
207.89
207.89
<+0.01%
1,011,970
1.24
May 06, 2025
208.01
209.23
206.98
207.87
207.87
-1.02%
590,584
0.72
May 05, 2025
210.63
211.65
208.96
210.02
210.02
-1.03%
709,010
0.87
May 02, 2025
212.46
213.34
210.38
212.20
212.20
+1.53%
780,184
0.95
May 01, 2025
209.00
212.38
205.06
209.00
209.00
-0.47%
1,195,204
1.47
Apr 30, 2025
206.87
210.90
204.19
209.98
209.98
+1.35%
1,114,410
1.38
Apr 29, 2025
207.37
208.21
204.99
207.18
207.18
-0.30%
714,451
0.89
Apr 28, 2025
206.00
208.29
205.51
207.80
207.80
+0.99%
510,380
0.63
Apr 25, 2025
207.17
207.17
204.23
205.76
205.76
-0.47%
642,824
0.80
Apr 24, 2025
206.22
208.63
205.08
206.73
206.73
+0.15%
536,267
0.67
Apr 23, 2025
208.49
210.26
205.32
206.42
206.42
>-0.01%
613,471
0.77
Apr 22, 2025
205.10
207.22
203.84
206.44
206.44
+2.30%
626,240
0.78
Apr 21, 2025
201.42
202.81
198.94
201.79
201.79
-0.78%
641,373
0.80
Apr 17, 2025
200.67
205.00
200.67
203.38
203.38
+1.66%
1,172,920
1.49
Apr 16, 2025
200.79
203.08
198.89
200.06
200.06
-0.22%
1,028,623
1.31
Apr 15, 2025
201.63
202.35
199.90
200.50
200.50
-0.21%
1,384,834
1.79
Apr 14, 2025
195.59
201.77
194.07
200.92
200.92
+4.10%
1,034,260
1.35
Apr 11, 2025
192.00
194.00
188.09
193.00
193.00
-0.30%
1,234,629
1.63
Apr 10, 2025
198.08
200.39
188.40
193.59
193.59
-3.39%
1,300,718
1.74
Apr 09, 2025
183.43
201.82
180.40
200.39
200.39
+7.03%
1,695,129
2.33
Apr 08, 2025
193.92
194.62
185.10
187.23
187.23
-0.84%
1,277,106
1.79
Apr 07, 2025
189.96
195.39
182.56
188.81
188.81
-1.51%
1,792,716
2.58
Apr 04, 2025
203.19
205.51
191.49
191.70
191.70
-6.88%
1,707,880
2.54
Apr 03, 2025
212.79
215.54
205.18
205.86
205.86
-4.52%
1,186,089
1.79
Apr 02, 2025
214.54
216.47
212.42
215.61
215.61
+0.51%
542,589
0.82
Apr 01, 2025
215.57
215.92
211.43
214.51
214.51
-0.05%
597,745
0.91
Mar 31, 2025
213.20
215.83
210.74
214.62
214.62
+1.32%
879,982
1.35
Mar 28, 2025
214.70
214.99
211.59
213.58
211.83
+1.03%
452,405
0.70
Mar 27, 2025
214.75
217.32
212.61
213.14
211.39
+0.38%
659,421
1.02
Mar 26, 2025
213.90
214.77
212.48
214.09
212.34
+1.50%
712,787
1.06
Mar 25, 2025
214.47
216.88
210.64
212.66
210.92
+0.03%
816,482
1.22
Mar 24, 2025
211.12
214.64
209.49
214.36
212.60
+3.14%
512,708
0.76
Mar 21, 2025
210.28
211.16
207.95
209.56
207.84
-0.10%
1,487,153
2.24
Mar 20, 2025
211.35
212.23
209.40
211.50
209.77
+1.14%
627,563
0.95
Mar 19, 2025
210.29
212.33
208.81
210.84
209.11
+1.11%
609,847
0.93
Mar 18, 2025
211.50
212.34
209.15
210.25
208.53
+0.11%
856,775
1.32
Rows: