AvalonBay Communities Inc
184.06USD
+0.0000 (+0.00%)
| Date | Last Price | Volume |
|---|---|---|
| Fr 08/14/26 | 184.06 | — |
| Th 08/13/26 | 183.91 | — |
| We 08/12/26 | 179.79 | — |
| Tu 08/11/26 | 181.76 | — |
| Mo 08/10/26 | 183.84 | — |
| Fr 08/07/26 | 187.55 | — |
| Th 08/06/26 | 186.55 | — |
| We 08/05/26 | 189.61 | — |
| Tu 08/04/26 | 189.25 | — |
| Mo 08/03/26 | 188.78 | — |
| Fr 07/31/26 | 185.61 | — |
| Th 07/30/26 | 187.78 | — |
| We 07/29/26 | 192.45 | — |
| Tu 07/28/26 | 190.39 | — |
| Mo 07/27/26 | 187.56 | — |
| Fr 07/24/26 | 189.61 | — |
| Th 07/23/26 | 190.80 | — |
| We 07/22/26 | 190.27 | — |
| Tu 07/21/26 | 190.65 | — |
| Mo 07/20/26 | 191.84 | — |
| Fr 07/17/26 | 192.53 | — |
| Th 07/16/26 | 195.50 | — |
| Date | Last Price | Volume |
|---|---|---|
| We 07/15/26 | 190.29 | — |
| Tu 07/14/26 | 191.75 | — |
| Mo 07/13/26 | 194.53 | — |
| Fr 07/10/26 | 191.84 | — |
| Th 07/09/26 | 189.46 | — |
| We 07/08/26 | 189.12 | — |
| Tu 07/07/26 | 195.39 | — |
| Mo 07/06/26 | 194.35 | — |
| Th 07/02/26 | 193.96 | — |
| Date | Last Price | Volume |
|---|---|---|
| Th 06/11/26 | 184.36 | — |
| We 06/10/26 | 186.59 | — |
| Tu 06/09/26 | 186.85 | — |
| Mo 06/08/26 | 187.61 | — |
| Fr 06/05/26 | 189.72 | — |
| Th 06/04/26 | 189.19 | — |
| We 06/03/26 | 183.19 | — |
| Tu 06/02/26 | 183.38 | — |
| Mo 06/01/26 | 182.87 | — |
| Date | Last Price | Volume |
|---|---|---|
| Mo 05/11/26 | 187.27 | — |
| Fr 05/08/26 | 184.08 | — |
| Th 05/07/26 | 185.79 | — |
| We 05/06/26 | 186.44 | — |
| Tu 05/05/26 | 185.25 | — |
| Mo 05/04/26 | 182.44 | — |
| Fr 05/01/26 | 183.45 | — |
| Th 04/30/26 | 183.00 | — |
| We 04/29/26 | 184.37 |
| Date | Last Price | Volume |
|---|---|---|
| Th 04/09/26 | 168.51 | — |
| We 04/08/26 | 168.50 | — |
| Tu 04/07/26 | 167.73 | — |
| Mo 04/06/26 | 166.47 | — |
| Th 04/02/26 | 166.02 | — |
| We 04/01/26 | 164.90 | — |
| Tu 03/31/26 | 163.35 | — |
| Mo 03/30/26 | 161.56 | — |
| Fr 03/27/26 | 160.81 | — |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/09/26 | 176.71 | — |
| Fr 03/06/26 | 177.89 | — |
| Th 03/05/26 | 179.29 | — |
| We 03/04/26 | 178.10 | — |
| Tu 03/03/26 | 177.32 | — |
| Mo 03/02/26 | 179.01 | — |
| Fr 02/27/26 | 177.23 | — |
| Th 02/26/26 | 179.67 | — |
| We 02/25/26 | 178.27 |
| Date | Last Price | Volume |
|---|---|---|
| We 02/04/26 | 177.81 | — |
| Tu 02/03/26 | 174.29 | — |
| Mo 02/02/26 | 175.32 | — |
| Fr 01/30/26 | 177.67 | — |
| Th 01/29/26 | 174.80 | — |
| We 01/28/26 | 172.97 | — |
| Tu 01/27/26 | 176.03 | — |
| Mo 01/26/26 | 177.77 | — |
| Fr 01/23/26 | 178.77 | — |
| Date | Last Price | Volume |
|---|---|---|
| Fr 01/02/26 | 180.48 | — |
| We 12/31/25 | 181.31 | — |
| Tu 12/30/25 | 185.00 | — |
| Mo 12/29/25 | 183.90 | — |
| Fr 12/26/25 | 183.21 | — |
| We 12/24/25 | 183.07 | — |
| Tu 12/23/25 | 181.64 | — |
| Mo 12/22/25 | 182.52 | — |
| Fr 12/19/25 | 179.13 | — |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/01/25 | 179.65 | — |
| Fr 11/28/25 | 181.94 | — |
| We 11/26/25 | 181.87 | — |
| Tu 11/25/25 | 181.64 | — |
| Mo 11/24/25 | 180.41 | — |
| Fr 11/21/25 | 180.68 | — |
| Th 11/20/25 | 177.04 | — |
| We 11/19/25 | 176.97 | — |
| Tu 11/18/25 | 177.41 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/29/25 | 176.29 | — |
| Tu 10/28/25 | 184.12 | — |
| Mo 10/27/25 | 188.37 | — |
| Fr 10/24/25 | 189.43 | — |
| Th 10/23/25 | 189.04 | — |
| We 10/22/25 | 189.32 | — |
| Tu 10/21/25 | 187.12 | — |
| Mo 10/20/25 | 187.05 | — |
| Fr 10/17/25 | 187.02 | — |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/29/25 | 193.56 | — |
| Fr 09/26/25 | 194.86 | — |
| Th 09/25/25 | 191.57 | — |
| We 09/24/25 | 192.77 | — |
| Tu 09/23/25 | 194.40 | — |
| Mo 09/22/25 | 193.01 | — |
| Fr 09/19/25 | 192.96 | — |
| Th 09/18/25 | 193.63 | — |
| We 09/17/25 | 192.54 |
| Date | Last Price | Volume |
|---|---|---|
| We 08/27/25 | 194.12 | — |
| Tu 08/26/25 | 192.01 | — |
| Mo 08/25/25 | 192.27 | — |
| Fr 08/22/25 | 193.62 | — |
| Th 08/21/25 | 190.43 | — |
| We 08/20/25 | 190.62 | — |
| Tu 08/19/25 | 191.45 | — |
| Mo 08/18/25 | 188.25 | — |
| Fr 08/15/25 | 190.58 | — |
| We 07/01/26 | 190.43 | — |
| Tu 06/30/26 | 188.69 | — |
| Mo 06/29/26 | 192.64 | — |
| Fr 06/26/26 | 190.12 | — |
| Th 06/25/26 | 186.13 | — |
| We 06/24/26 | 183.60 | — |
| Tu 06/23/26 | 182.24 | — |
| Mo 06/22/26 | 179.89 | — |
| Th 06/18/26 | 177.32 | — |
| We 06/17/26 | 179.63 | — |
| Tu 06/16/26 | 184.73 | — |
| Mo 06/15/26 | 184.48 | — |
| Fr 06/12/26 | 187.03 | — |
| 182.51 |
| — |
| Th 05/28/26 | 184.83 | — |
| We 05/27/26 | 186.23 | — |
| Tu 05/26/26 | 185.09 | — |
| Fr 05/22/26 | 185.65 | — |
| Th 05/21/26 | 184.11 | — |
| We 05/20/26 | 186.69 | — |
| Tu 05/19/26 | 185.11 | — |
| Mo 05/18/26 | 185.25 | — |
| Fr 05/15/26 | 180.84 | — |
| Th 05/14/26 | 183.54 | — |
| We 05/13/26 | 186.46 | — |
| Tu 05/12/26 | 187.02 | — |
| — |
| Tu 04/28/26 | 183.50 | — |
| Mo 04/27/26 | 174.28 | — |
| Fr 04/24/26 | 172.38 | — |
| Th 04/23/26 | 173.35 | — |
| We 04/22/26 | 171.31 | — |
| Tu 04/21/26 | 172.14 | — |
| Mo 04/20/26 | 176.36 | — |
| Fr 04/17/26 | 173.89 | — |
| Th 04/16/26 | 169.63 | — |
| We 04/15/26 | 171.29 | — |
| Tu 04/14/26 | 171.00 | — |
| Mo 04/13/26 | 169.55 | — |
| Fr 04/10/26 | 169.78 | — |
| Th 03/26/26 | 163.41 | — |
| We 03/25/26 | 163.65 | — |
| Tu 03/24/26 | 163.56 | — |
| Mo 03/23/26 | 163.27 | — |
| Fr 03/20/26 | 161.37 | — |
| Th 03/19/26 | 165.24 | — |
| We 03/18/26 | 166.11 | — |
| Tu 03/17/26 | 170.57 | — |
| Mo 03/16/26 | 169.14 | — |
| Fr 03/13/26 | 168.96 | — |
| Th 03/12/26 | 171.04 | — |
| We 03/11/26 | 171.82 | — |
| Tu 03/10/26 | 174.45 | — |
| — |
| Tu 02/24/26 | 177.58 | — |
| Mo 02/23/26 | 176.36 | — |
| Fr 02/20/26 | 177.40 | — |
| Th 02/19/26 | 177.57 | — |
| We 02/18/26 | 178.06 | — |
| Tu 02/17/26 | 177.65 | — |
| Fr 02/13/26 | 176.19 | — |
| Th 02/12/26 | 175.26 | — |
| We 02/11/26 | 179.83 | — |
| Tu 02/10/26 | 177.43 | — |
| Mo 02/09/26 | 173.46 | — |
| Fr 02/06/26 | 173.83 | — |
| Th 02/05/26 | 169.70 | — |
| Th 01/22/26 | 175.76 | — |
| We 01/21/26 | 178.96 | — |
| Tu 01/20/26 | 178.26 | — |
| Fr 01/16/26 | 182.42 | — |
| Th 01/15/26 | 180.80 | — |
| We 01/14/26 | 180.16 | — |
| Tu 01/13/26 | 178.81 | — |
| Mo 01/12/26 | 178.39 | — |
| Fr 01/09/26 | 179.37 | — |
| Th 01/08/26 | 184.08 | — |
| We 01/07/26 | 179.50 | — |
| Tu 01/06/26 | 183.74 | — |
| Mo 01/05/26 | 180.28 | — |
| Th 12/18/25 | 181.23 | — |
| We 12/17/25 | 181.26 | — |
| Tu 12/16/25 | 176.94 | — |
| Mo 12/15/25 | 177.79 | — |
| Fr 12/12/25 | 176.90 | — |
| Th 12/11/25 | 176.07 | — |
| We 12/10/25 | 176.34 | — |
| Tu 12/09/25 | 175.38 | — |
| Mo 12/08/25 | 177.61 | — |
| Fr 12/05/25 | 178.02 | — |
| Th 12/04/25 | 179.42 | — |
| We 12/03/25 | 181.52 | — |
| Tu 12/02/25 | 181.12 | — |
| — |
| Mo 11/17/25 | 177.51 | — |
| Fr 11/14/25 | 177.70 | — |
| Th 11/13/25 | 176.98 | — |
| We 11/12/25 | 178.05 | — |
| Tu 11/11/25 | 178.84 | — |
| Mo 11/10/25 | 176.75 | — |
| Fr 11/07/25 | 177.38 | — |
| Th 11/06/25 | 175.24 | — |
| We 11/05/25 | 177.74 | — |
| Tu 11/04/25 | 176.06 | — |
| Mo 11/03/25 | 175.37 | — |
| Fr 10/31/25 | 173.92 | — |
| Th 10/30/25 | 174.71 | — |
| Th 10/16/25 | 184.46 | — |
| We 10/15/25 | 184.00 | — |
| Tu 10/14/25 | 185.42 | — |
| Mo 10/13/25 | 184.68 | — |
| Fr 10/10/25 | 184.53 | — |
| Th 10/09/25 | 185.85 | — |
| We 10/08/25 | 186.42 | — |
| Tu 10/07/25 | 187.52 | — |
| Mo 10/06/25 | 187.58 | — |
| Fr 10/03/25 | 190.69 | — |
| Th 10/02/25 | 190.10 | — |
| We 10/01/25 | 191.37 | — |
| Tu 09/30/25 | 193.17 | — |
| — |
| Tu 09/16/25 | 192.28 | — |
| Mo 09/15/25 | 192.84 | — |
| Fr 09/12/25 | 195.15 | — |
| Th 09/11/25 | 196.83 | — |
| We 09/10/25 | 192.64 | — |
| Tu 09/09/25 | 195.24 | — |
| Mo 09/08/25 | 194.47 | — |
| Fr 09/05/25 | 195.41 | — |
| Th 09/04/25 | 192.72 | — |
| We 09/03/25 | 191.07 | — |
| Tu 09/02/25 | 189.02 | — |
| Fr 08/29/25 | 195.85 | — |
| Th 08/28/25 | 194.61 | — |
| Th 08/14/25 | 189.32 | — |