5 DAY PERFORMANCE
+6.26%
1 MONTH PERFORMANCE
+7.49%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
-13.32%
1 YEAR PERFORMANCE
-16.01%
AvalonBay Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $177.32 | $177.61 (0.16%) | $178.02 | $174.20 | 1.30 M | $25.28 B |
| 12/05/2025 | $178.67 | $178.02 (-0.36%) | $180.33 | $177.54 | 1.55 M | $25.34 B |
| 12/04/2025 | $179.25 | $179.42 (0.09%) | $181.75 | $178.86 | 1.13 M | $25.54 B |
| 12/03/2025 | $181.41 | $181.52 (0.06%) | $182.40 | $180.10 | 836.20 K | $25.84 B |
| 12/02/2025 | $180.15 | $181.12 (0.54%) | $181.65 | $178.20 | 1.05 M | $25.78 B |
| 12/01/2025 | $180.61 | $179.65 (-0.53%) | $182.13 | $179.20 | 1.05 M | $25.57 B |
| 11/28/2025 | $182.00 | $181.94 (-0.03%) | $182.59 | $181.05 | 478.20 K | $25.90 B |
| 11/26/2025 | $181.00 | $181.87 (0.48%) | $182.86 | $180.08 | 608.75 K | $25.89 B |
| 11/25/2025 | $182.80 | $181.64 (-0.63%) | $183.60 | $181.57 | 824.94 K | $25.86 B |
| 11/24/2025 | $180.19 | $180.41 (0.12%) | $180.97 | $178.68 | 1.86 M | $25.68 B |
| 11/21/2025 | $177.84 | $180.68 (1.6%) | $181.57 | $177.84 | 1.28 M | $25.72 B |
| 11/20/2025 | $178.27 | $177.04 (-0.69%) | $179.38 | $176.69 | 1.26 M | $25.20 B |
| 11/19/2025 | $177.85 | $176.97 (-0.49%) | $178.23 | $176.30 | 824.54 K | $25.19 B |
| 11/18/2025 | $177.38 | $177.41 (0.02%) | $178.25 | $176.01 | 744.22 K | $25.26 B |
| 11/17/2025 | $178.76 | $177.51 (-0.7%) | $179.22 | $176.88 | 1.21 M | $25.27 B |
| 11/14/2025 | $178.09 | $177.70 (-0.22%) | $178.73 | $176.41 | 836.80 K | $25.30 B |
| 11/13/2025 | $176.58 | $176.98 (0.23%) | $178.34 | $176.33 | 1.44 M | $25.19 B |
| 11/12/2025 | $177.54 | $178.05 (0.29%) | $179.09 | $177.46 | 1.12 M | $25.35 B |
| 11/11/2025 | $177.86 | $178.84 (0.55%) | $179.15 | $177.30 | 823.30 K | $25.46 B |
| 11/10/2025 | $177.65 | $176.75 (-0.51%) | $177.65 | $174.72 | 741.70 K | $25.16 B |
| 11/07/2025 | $175.91 | $177.38 (0.84%) | $177.67 | $175.23 | 910.90 K | $25.25 B |
| 11/06/2025 | $177.39 | $175.24 (-1.21%) | $178.99 | $175.03 | 910.64 K | $24.95 B |
| 11/05/2025 | $176.57 | $177.74 (0.66%) | $178.32 | $175.31 | 1.02 M | $25.30 B |
| 11/04/2025 | $175.31 | $176.06 (0.43%) | $176.15 | $172.95 | 1.28 M | $25.06 B |
| 11/03/2025 | $172.00 | $175.37 (1.96%) | $175.71 | $171.27 | 1.26 M | $24.97 B |
| 10/31/2025 | $174.35 | $173.92 (-0.25%) | $176.70 | $173.32 | 1.27 M | $24.76 B |
| 10/30/2025 | $171.50 | $174.71 (1.87%) | $175.43 | $166.73 | 1.57 M | $24.84 B |
| 10/29/2025 | $182.39 | $176.29 (-3.34%) | $182.39 | $175.60 | 1.64 M | $25.07 B |
| 10/28/2025 | $187.85 | $184.12 (-1.99%) | $187.85 | $183.78 | 587.12 K | $26.18 B |
| 10/27/2025 | $188.88 | $188.37 (-0.27%) | $189.53 | $186.42 | 670.30 K | $26.79 B |
| 10/24/2025 | $189.51 | $189.43 (-0.04%) | $190.82 | $188.85 | 642.70 K | $26.94 B |
| 10/23/2025 | $189.28 | $189.04 (-0.13%) | $190.03 | $187.20 | 560.40 K | $26.88 B |
| 10/22/2025 | $188.12 | $189.32 (0.64%) | $190.44 | $186.31 | 866.62 K | $26.92 B |
| 10/21/2025 | $187.47 | $187.12 (-0.19%) | $189.34 | $186.71 | 864.24 K | $26.61 B |
| 10/20/2025 | $188.01 | $187.05 (-0.51%) | $189.11 | $186.78 | 502.20 K | $26.60 B |
| 10/17/2025 | $184.52 | $187.02 (1.35%) | $187.06 | $184.38 | 762.80 K | $26.59 B |
| 10/16/2025 | $184.15 | $184.46 (0.17%) | $185.77 | $183.11 | 993.65 K | $26.23 B |
| 10/15/2025 | $185.53 | $184.00 (-0.82%) | $187.27 | $183.28 | 889.71 K | $26.16 B |
| 10/14/2025 | $184.68 | $185.42 (0.4%) | $185.97 | $183.75 | 606.70 K | $26.37 B |
| 10/13/2025 | $184.28 | $184.68 (0.22%) | $185.53 | $183.82 | 490.10 K | $26.26 B |
| 10/10/2025 | $186.94 | $184.53 (-1.29%) | $187.20 | $183.66 | 742.33 K | $26.24 B |
| 10/09/2025 | $187.05 | $185.85 (-0.64%) | $187.52 | $185.00 | 403.69 K | $26.43 B |
| 10/08/2025 | $186.45 | $186.42 (-0.02%) | $187.45 | $185.74 | 583.60 K | $26.51 B |
| 10/07/2025 | $187.99 | $187.52 (-0.25%) | $189.76 | $186.43 | 722.50 K | $26.66 B |
| 10/06/2025 | $191.00 | $187.58 (-1.79%) | $191.02 | $187.34 | 964.12 K | $26.67 B |
| 10/03/2025 | $190.40 | $190.69 (0.15%) | $192.63 | $190.25 | 519.15 K | $27.12 B |
| 10/02/2025 | $190.85 | $190.10 (-0.39%) | $191.46 | $189.24 | 555.53 K | $27.03 B |
| 10/01/2025 | $192.43 | $191.37 (-0.55%) | $193.81 | $191.25 | 792.36 K | $27.21 B |
| 09/30/2025 | $191.82 | $193.17 (0.7%) | $193.31 | $190.08 | 944.10 K | $27.47 B |
| 09/29/2025 | $193.74 | $193.56 (-0.09%) | $194.88 | $192.77 | 788.00 K | $27.52 B |
| 09/26/2025 | $192.23 | $194.86 (1.37%) | $195.30 | $192.23 | 695.83 K | $27.71 B |
| 09/25/2025 | $192.50 | $191.57 (-0.48%) | $193.92 | $191.00 | 926.00 K | $27.24 B |
| 09/24/2025 | $194.40 | $192.77 (-0.84%) | $194.47 | $192.35 | 1.19 M | $27.41 B |
| 09/23/2025 | $192.85 | $194.40 (0.8%) | $194.68 | $192.42 | 792.50 K | $27.64 B |
| 09/22/2025 | $193.51 | $193.01 (-0.26%) | $193.95 | $191.68 | 1.08 M | $27.45 B |
| 09/19/2025 | $193.37 | $192.96 (-0.21%) | $195.13 | $192.73 | 1.88 M | $27.44 B |
| 09/18/2025 | $192.90 | $193.63 (0.38%) | $194.30 | $192.17 | 727.61 K | $27.53 B |
| 09/17/2025 | $192.39 | $192.54 (0.08%) | $195.26 | $191.91 | 781.04 K | $27.38 B |
| 09/16/2025 | $192.51 | $192.28 (-0.12%) | $193.64 | $191.90 | 1.05 M | $27.34 B |
| 09/15/2025 | $195.21 | $192.84 (-1.21%) | $195.71 | $192.67 | 941.82 K | $27.42 B |
| 09/12/2025 | $196.96 | $195.15 (-0.92%) | $198.29 | $195.12 | 545.80 K | $27.75 B |
| 09/11/2025 | $194.14 | $196.83 (1.39%) | $197.31 | $193.32 | 656.71 K | $27.99 B |
| 09/10/2025 | $194.48 | $192.64 (-0.95%) | $196.10 | $192.30 | 852.52 K | $27.39 B |
| 09/09/2025 | $194.00 | $195.24 (0.64%) | $195.33 | $193.50 | 675.10 K | $27.76 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.
