5 DAY PERFORMANCE
+159.25%
1 MONTH PERFORMANCE
+159.25%
3 MONTH PERFORMANCE
-6.76%
6 MONTH PERFORMANCE
+4.83%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
-4.95%
Avalonbay Communities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/24/2026 | $67.36 | $68.14 (1.16%) | $68.62 | $67.36 | 6.20 M | $9.60 B |
| 08/21/2026 | $65.28 | $66.79 (2.31%) | $66.91 | $65.28 | 7.16 M | $9.41 B |
| 08/20/2026 | $65.33 | $65.14 (-0.29%) | $66.00 | $64.72 | 4.33 M | $9.28 B |
| 08/19/2026 | $64.27 | $64.35 (0.12%) | $64.99 | $63.68 | 6.13 M | $9.28 B |
| 08/18/2026 | $64.16 | $64.03 (-0.2%) | $65.05 | $63.69 | 6.39 M | $9.28 B |
| 08/17/2026 | $65.90 | $65.90 (0%) | $65.90 | $65.90 | 2.47 M | $25.92 B |
| 08/14/2026 | $184.55 | $184.06 (-0.27%) | $185.62 | $182.74 | 2.48 M | $25.92 B |
| 08/13/2026 | $180.27 | $183.91 (2.02%) | $186.00 | $180.27 | 1.75 M | $25.90 B |
| 08/12/2026 | $181.09 | $179.79 (-0.72%) | $182.09 | $179.46 | 3.71 M | $25.32 B |
| 08/11/2026 | $183.22 | $181.76 (-0.8%) | $184.13 | $181.71 | 554.80 K | $25.60 B |
| 08/10/2026 | $186.40 | $183.84 (-1.37%) | $186.40 | $183.08 | 451.32 K | $25.89 B |
| 08/07/2026 | $187.06 | $187.55 (0.26%) | $188.41 | $185.55 | 666.11 K | $26.42 B |
| 08/06/2026 | $191.69 | $186.55 (-2.68%) | $191.69 | $185.93 | 642.34 K | $26.28 B |
| 08/05/2026 | $190.02 | $189.61 (-0.22%) | $190.52 | $188.23 | 591.60 K | $26.71 B |
| 08/04/2026 | $187.15 | $189.25 (1.12%) | $189.57 | $186.48 | 452.00 K | $26.66 B |
| 08/03/2026 | $185.60 | $188.78 (1.71%) | $189.22 | $184.97 | 606.30 K | $26.59 B |
| 07/31/2026 | $186.68 | $185.61 (-0.57%) | $187.24 | $185.10 | 730.10 K | $26.14 B |
| 07/30/2026 | $190.72 | $187.78 (-1.54%) | $191.85 | $186.12 | 647.74 K | $26.45 B |
| 07/29/2026 | $192.01 | $192.45 (0.23%) | $192.85 | $190.82 | 557.75 K | $27.11 B |
| 07/28/2026 | $189.39 | $190.39 (0.53%) | $191.99 | $188.63 | 965.29 K | $26.82 B |
| 07/27/2026 | $188.96 | $187.56 (-0.74%) | $190.30 | $187.47 | 539.70 K | $26.42 B |
| 07/24/2026 | $191.90 | $189.61 (-1.19%) | $192.42 | $188.50 | 711.80 K | $26.71 B |
| 07/23/2026 | $189.68 | $190.80 (0.59%) | $192.96 | $189.59 | 950.80 K | $26.87 B |
| 07/22/2026 | $191.25 | $190.27 (-0.51%) | $191.72 | $189.52 | 621.30 K | $26.80 B |
| 07/21/2026 | $191.97 | $190.65 (-0.69%) | $192.08 | $190.24 | 613.40 K | $26.85 B |
| 07/20/2026 | $192.48 | $191.84 (-0.33%) | $193.24 | $191.25 | 776.72 K | $27.02 B |
| 07/17/2026 | $195.50 | $192.53 (-1.52%) | $197.22 | $191.05 | 1.01 M | $26.92 B |
| 07/16/2026 | $191.25 | $195.50 (2.22%) | $195.73 | $190.61 | 745.20 K | $27.34 B |
| 07/15/2026 | $193.13 | $190.29 (-1.47%) | $193.59 | $189.88 | 1.14 M | $26.61 B |
| 07/14/2026 | $193.69 | $191.75 (-1%) | $194.52 | $191.61 | 685.24 K | $26.81 B |
| 07/13/2026 | $193.39 | $194.53 (0.59%) | $195.93 | $192.87 | 1.07 M | $27.20 B |
| 07/10/2026 | $190.25 | $191.84 (0.84%) | $192.14 | $189.65 | 924.30 K | $26.82 B |
| 07/09/2026 | $190.02 | $189.46 (-0.29%) | $190.77 | $188.87 | 705.70 K | $26.49 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.
