5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
+9.85%
6 MONTH PERFORMANCE
-3.58%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
-13.57%
Avalonbay Communities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $186.23 | $186.46 (0.12%) | $186.84 | $184.79 | 948.60 K | $26.07 B |
| 05/12/2026 | $188.01 | $187.02 (-0.53%) | $188.01 | $185.21 | 845.20 K | $26.15 B |
| 05/11/2026 | $184.96 | $187.27 (1.25%) | $187.38 | $184.63 | 714.92 K | $26.19 B |
| 05/08/2026 | $186.07 | $184.08 (-1.07%) | $186.07 | $183.26 | 2.00 M | $25.74 B |
| 05/07/2026 | $186.07 | $185.79 (-0.15%) | $186.99 | $185.10 | 1.56 M | $25.98 B |
| 05/06/2026 | $185.68 | $186.44 (0.41%) | $187.92 | $185.05 | 937.22 K | $26.07 B |
| 05/05/2026 | $182.56 | $185.25 (1.47%) | $186.48 | $182.01 | 747.70 K | $25.90 B |
| 05/04/2026 | $182.76 | $182.44 (-0.18%) | $185.06 | $182.01 | 651.70 K | $25.51 B |
| 05/01/2026 | $183.01 | $183.45 (0.24%) | $185.21 | $182.19 | 744.70 K | $25.65 B |
| 04/30/2026 | $185.17 | $183.00 (-1.17%) | $186.10 | $181.93 | 1.44 M | $25.59 B |
| 04/29/2026 | $183.85 | $184.37 (0.28%) | $186.20 | $182.67 | 1.69 M | $25.78 B |
| 04/28/2026 | $177.85 | $183.50 (3.18%) | $183.78 | $176.62 | 1.68 M | $25.66 B |
| 04/27/2026 | $172.40 | $174.28 (1.09%) | $174.69 | $172.16 | 1.31 M | $24.37 B |
| 04/24/2026 | $173.14 | $172.38 (-0.44%) | $173.90 | $172.02 | 623.40 K | $24.10 B |
| 04/23/2026 | $171.94 | $173.35 (0.82%) | $173.70 | $170.63 | 605.55 K | $24.24 B |
| 04/22/2026 | $172.75 | $171.31 (-0.83%) | $174.11 | $170.15 | 625.94 K | $23.95 B |
| 04/21/2026 | $176.01 | $172.14 (-2.2%) | $176.25 | $172.13 | 690.51 K | $24.07 B |
| 04/20/2026 | $173.05 | $176.36 (1.91%) | $176.37 | $172.76 | 748.54 K | $24.66 B |
| 04/17/2026 | $170.23 | $173.89 (2.15%) | $174.79 | $169.78 | 999.43 K | $24.31 B |
| 04/16/2026 | $171.37 | $169.63 (-1.02%) | $172.33 | $168.93 | 773.90 K | $23.72 B |
| 04/15/2026 | $171.00 | $171.29 (0.17%) | $171.33 | $169.50 | 627.60 K | $23.95 B |
| 04/14/2026 | $169.25 | $171.00 (1.03%) | $171.25 | $169.25 | 740.30 K | $23.91 B |
| 04/13/2026 | $169.12 | $169.55 (0.25%) | $169.85 | $167.69 | 1.03 M | $23.71 B |
| 04/10/2026 | $169.04 | $169.78 (0.44%) | $170.82 | $168.53 | 717.51 K | $23.74 B |
| 04/09/2026 | $167.73 | $168.51 (0.47%) | $169.77 | $167.42 | 915.40 K | $23.56 B |
| 04/08/2026 | $170.16 | $168.50 (-0.98%) | $170.91 | $167.88 | 933.01 K | $23.56 B |
| 04/07/2026 | $166.53 | $167.73 (0.72%) | $168.60 | $166.17 | 889.61 K | $23.45 B |
| 04/06/2026 | $165.52 | $166.47 (0.57%) | $167.27 | $165.14 | 673.55 K | $23.28 B |
| 04/02/2026 | $164.64 | $166.02 (0.84%) | $167.37 | $163.91 | 1.11 M | $23.21 B |
| 04/01/2026 | $162.90 | $164.90 (1.23%) | $165.85 | $162.79 | 1.39 M | $23.06 B |
| 03/31/2026 | $161.89 | $163.35 (0.9%) | $163.41 | $160.10 | 1.88 M | $22.84 B |
| 03/30/2026 | $162.32 | $161.56 (-0.47%) | $164.16 | $160.93 | 1.06 M | $22.59 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.
