5 DAY PERFORMANCE
-4.04%
1 MONTH PERFORMANCE
+4.19%
3 MONTH PERFORMANCE
+0.26%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
-13.70%
Avalonbay Communities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $186.23 | $186.46 (0.12%) | $186.84 | $184.79 | 935.64 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 | $24.28 B |
| 04/23/2026 | $171.94 | $173.35 (0.82%) | $173.70 | $170.63 | 605.55 K | $24.41 B |
| 04/22/2026 | $172.75 | $171.31 (-0.83%) | $174.11 | $170.15 | 625.94 K | $24.12 B |
| 04/21/2026 | $176.01 | $172.14 (-2.2%) | $176.25 | $172.13 | 690.51 K | $24.24 B |
| 04/20/2026 | $173.05 | $176.36 (1.91%) | $176.37 | $172.76 | 748.54 K | $24.84 B |
| 04/17/2026 | $170.23 | $173.89 (2.15%) | $174.79 | $169.78 | 999.43 K | $24.49 B |
| 04/16/2026 | $171.37 | $169.63 (-1.02%) | $172.33 | $168.93 | 773.90 K | $23.89 B |
| 04/15/2026 | $171.00 | $171.29 (0.17%) | $171.33 | $169.50 | 627.60 K | $24.12 B |
| 04/14/2026 | $169.25 | $171.00 (1.03%) | $171.25 | $169.25 | 740.30 K | $24.08 B |
| 04/13/2026 | $169.12 | $169.55 (0.25%) | $169.85 | $167.69 | 1.03 M | $23.88 B |
| 04/10/2026 | $169.04 | $169.78 (0.44%) | $170.82 | $168.53 | 717.51 K | $23.91 B |
| 04/09/2026 | $167.73 | $168.51 (0.47%) | $169.77 | $167.42 | 915.40 K | $23.73 B |
| 04/08/2026 | $170.16 | $168.50 (-0.98%) | $170.91 | $167.88 | 933.01 K | $23.73 B |
| 04/07/2026 | $166.53 | $167.73 (0.72%) | $168.60 | $166.17 | 889.61 K | $23.62 B |
| 04/06/2026 | $165.52 | $166.47 (0.57%) | $167.27 | $165.14 | 673.55 K | $23.44 B |
| 04/02/2026 | $164.64 | $166.02 (0.84%) | $167.37 | $163.91 | 1.11 M | $23.38 B |
| 04/01/2026 | $162.90 | $164.90 (1.23%) | $165.85 | $162.79 | 1.39 M | $23.22 B |
| 03/31/2026 | $161.89 | $163.35 (0.9%) | $163.41 | $160.10 | 1.88 M | $23.00 B |
| 03/30/2026 | $162.32 | $161.56 (-0.47%) | $164.16 | $160.93 | 1.06 M | $22.75 B |
| 03/27/2026 | $163.41 | $160.81 (-1.59%) | $164.25 | $160.35 | 840.28 K | $22.65 B |
| 03/26/2026 | $163.21 | $163.41 (0.12%) | $165.20 | $163.00 | 1.13 M | $23.01 B |
| 03/25/2026 | $164.53 | $163.65 (-0.53%) | $164.92 | $162.59 | 594.41 K | $23.05 B |
| 03/24/2026 | $162.10 | $163.56 (0.9%) | $164.85 | $161.03 | 898.80 K | $23.03 B |
| 03/23/2026 | $164.00 | $163.27 (-0.45%) | $165.64 | $162.08 | 858.44 K | $22.99 B |
| 03/20/2026 | $164.51 | $161.37 (-1.91%) | $165.20 | $160.72 | 1.65 M | $22.73 B |
| 03/19/2026 | $165.41 | $165.24 (-0.1%) | $167.05 | $165.17 | 1.03 M | $23.27 B |
| 03/18/2026 | $168.92 | $166.11 (-1.66%) | $169.58 | $165.34 | 1.65 M | $23.39 B |
| 03/17/2026 | $170.88 | $170.57 (-0.18%) | $171.44 | $169.81 | 853.60 K | $24.02 B |
| 03/16/2026 | $170.32 | $169.14 (-0.69%) | $171.66 | $169.12 | 1.05 M | $23.82 B |
| 03/13/2026 | $173.14 | $168.96 (-2.41%) | $173.50 | $168.68 | 945.66 K | $23.79 B |
| 03/12/2026 | $171.26 | $171.04 (-0.13%) | $173.88 | $170.54 | 1.06 M | $24.09 B |
| 03/11/2026 | $173.83 | $171.82 (-1.16%) | $173.83 | $169.96 | 1.12 M | $24.20 B |
| 03/10/2026 | $175.88 | $174.45 (-0.81%) | $177.07 | $173.06 | 841.21 K | $24.57 B |
| 03/09/2026 | $176.53 | $176.71 (0.1%) | $177.31 | $173.02 | 1.11 M | $24.89 B |
| 03/06/2026 | $177.90 | $177.89 (-0.01%) | $178.21 | $174.98 | 772.82 K | $25.05 B |
| 03/05/2026 | $176.25 | $179.29 (1.72%) | $179.33 | $176.15 | 661.80 K | $25.25 B |
| 03/04/2026 | $175.27 | $178.10 (1.61%) | $178.13 | $175.27 | 592.23 K | $25.08 B |
| 03/03/2026 | $176.21 | $177.32 (0.63%) | $178.02 | $174.37 | 1.05 M | $24.97 B |
| 03/02/2026 | $176.99 | $179.01 (1.14%) | $179.79 | $176.56 | 1.30 M | $25.21 B |
| 02/27/2026 | $178.41 | $177.23 (-0.66%) | $179.24 | $174.71 | 2.09 M | $24.96 B |
| 02/26/2026 | $179.23 | $179.67 (0.25%) | $180.18 | $178.33 | 1.47 M | $25.30 B |
| 02/25/2026 | $177.36 | $178.27 (0.51%) | $178.85 | $176.22 | 740.32 K | $25.11 B |
| 02/24/2026 | $176.18 | $177.58 (0.79%) | $177.71 | $175.10 | 639.50 K | $25.01 B |
| 02/23/2026 | $178.50 | $176.36 (-1.2%) | $179.70 | $175.35 | 960.20 K | $24.84 B |
| 02/20/2026 | $178.22 | $177.40 (-0.46%) | $179.21 | $176.95 | 681.54 K | $24.98 B |
| 02/19/2026 | $176.71 | $177.57 (0.49%) | $178.91 | $175.60 | 532.78 K | $25.01 B |
| 02/18/2026 | $177.89 | $178.06 (0.1%) | $178.67 | $176.52 | 678.10 K | $25.08 B |
| 02/17/2026 | $177.71 | $177.65 (-0.03%) | $177.98 | $173.54 | 1.19 M | $25.02 B |
| 02/13/2026 | $175.27 | $176.19 (0.52%) | $177.60 | $174.23 | 979.02 K | $24.81 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.
