AvalonBay Communities, Inc.
64.98USD
-1.2100 (-1.83%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 66.19 | 6,438,700 |
| Fr 09/04/26 | 65.35 | 6,495,800 |
| Th 09/03/26 | 64.96 | 3,641,600 |
| We 09/02/26 | 64.91 | 4,378,700 |
| Tu 09/01/26 | 65.28 | 5,556,500 |
| Mo 08/31/26 | 65.14 | 6,279,100 |
| Fr 08/28/26 | 65.54 | 4,749,500 |
| Th 08/27/26 | 65.50 | 4,311,100 |
| We 08/26/26 | 66.83 | 4,954,100 |
| Tu 08/25/26 | 67.62 | 5,788,400 |
| Mo 08/24/26 | 68.14 | 6,268,000 |
| Fr 08/21/26 | 66.79 | 7,163,100 |
| Th 08/20/26 | 65.14 | 4,329,600 |
| We 08/19/26 | 64.35 | 6,131,900 |
| Tu 08/18/26 | 64.03 | 6,385,300 |
| Mo 08/17/26 | 63.66 | 17,443,419 |
| Fr 08/14/26 | 65.97 | 7,322,801 |
| Th 08/13/26 | 65.97 | 4,154,364 |
| We 08/12/26 | 64.42 | 7,042,755 |
| Tu 08/11/26 | 65.09 | 2,283,684 |
| Mo 08/10/26 | 65.83 | 1,875,900 |
| Fr 08/07/26 | 67.07 | 2,136,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 66.70 | 1,900,745 |
| We 08/05/26 | 67.74 | 2,399,700 |
| Tu 08/04/26 | 67.69 | 2,201,500 |
| Mo 08/03/26 | 67.57 | 2,640,100 |
| Fr 07/31/26 | 66.45 | 3,905,072 |
| Th 07/30/26 | 67.12 | 2,579,100 |
| We 07/29/26 | 68.85 | 2,824,200 |
| Tu 07/28/26 | 68.09 | 4,454,300 |
| Mo 07/27/26 | 67.24 | 3,352,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 70.15 | 2,518,129 |
| Mo 07/06/26 | 69.93 | 2,343,216 |
| Th 07/02/26 | 69.83 | 2,534,575 |
| We 07/01/26 | 68.63 | 2,851,718 |
| Tu 06/30/26 | 67.93 | 3,987,975 |
| Mo 06/29/26 | 68.34 | 2,922,258 |
| Fr 06/26/26 | 68.38 | 3,391,976 |
| Th 06/25/26 | 67.17 | 2,011,623 |
| We 06/24/26 | 66.22 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 66.14 | 2,744,367 |
| Tu 06/02/26 | 66.21 | 3,562,379 |
| Mo 06/01/26 | 65.81 | 3,933,827 |
| Fr 05/29/26 | 65.45 | 7,885,801 |
| Th 05/28/26 | 66.26 | 2,420,527 |
| We 05/27/26 | 66.63 | 3,284,343 |
| Tu 05/26/26 | 66.13 | 2,050,040 |
| Fr 05/22/26 | 66.20 | 2,034,974 |
| Th 05/21/26 | 65.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 65.17 | 2,334,020 |
| Th 04/30/26 | 65.38 | 3,594,967 |
| We 04/29/26 | 65.43 | 5,544,375 |
| Tu 04/28/26 | 65.15 | 3,763,598 |
| Mo 04/27/26 | 62.32 | 2,547,307 |
| Fr 04/24/26 | 62.26 | 2,269,074 |
| Th 04/23/26 | 62.65 | 2,696,040 |
| We 04/22/26 | 61.70 | 2,387,546 |
| Tu 04/21/26 | 61.85 | 2,510,589 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 59.15 | 3,370,211 |
| Mo 03/30/26 | 58.58 | 2,532,153 |
| Fr 03/27/26 | 58.75 | 2,333,869 |
| Th 03/26/26 | 59.51 | 3,298,800 |
| We 03/25/26 | 58.46 | 2,381,435 |
| Tu 03/24/26 | 58.67 | 2,716,342 |
| Mo 03/23/26 | 58.41 | 2,715,775 |
| Fr 03/20/26 | 57.98 | 4,113,371 |
| Th 03/19/26 | 59.31 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 63.21 | 3,370,559 |
| Th 02/26/26 | 64.12 | 2,287,546 |
| We 02/25/26 | 63.40 | 368 |
| Tu 02/24/26 | 63.56 | 368 |
| Mo 02/23/26 | 63.32 | 368 |
| Fr 02/20/26 | 62.60 | 3,988,551 |
| Th 02/19/26 | 63.05 | 1,811,612 |
| We 02/18/26 | 63.59 | 1,872,632 |
| Tu 02/17/26 | 63.48 | 2,948,469 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 62.15 | 3,322,203 |
| Mo 01/26/26 | 62.12 | 2,585,781 |
| Fr 01/23/26 | 62.09 | 2,789,197 |
| Th 01/22/26 | 60.96 | 2,546,422 |
| We 01/21/26 | 61.35 | 2,126,529 |
| Tu 01/20/26 | 61.02 | 1,866,790 |
| Fr 01/16/26 | 62.04 | 2,176,804 |
| Th 01/15/26 | 61.17 | 1,738,952 |
| We 01/14/26 | 61.20 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 62.33 | 2,037,933 |
| Mo 12/22/25 | 62.29 | 3,086,339 |
| Fr 12/19/25 | 61.37 | 4,433,239 |
| Th 12/18/25 | 62.09 | 2,855,750 |
| We 12/17/25 | 61.98 | 3,384,277 |
| Tu 12/16/25 | 60.73 | 2,780,208 |
| Mo 12/15/25 | 61.10 | 2,019,648 |
| Fr 12/12/25 | 60.95 | 1,952,608 |
| Th 12/11/25 | 60.63 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 59.16 | 1,726,365 |
| We 11/19/25 | 58.94 | 1,932,273 |
| Tu 11/18/25 | 59.18 | 1,932,621 |
| Mo 11/17/25 | 59.05 | 1,922,755 |
| Fr 11/14/25 | 59.42 | 1,923,733 |
| Th 11/13/25 | 59.28 | 2,306,034 |
| We 11/12/25 | 59.62 | 1,955,764 |
| Tu 11/11/25 | 60.49 | 1,987,111 |
| Mo 11/10/25 | 59.51 | 2,003,573 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 62.82 | 2,335,532 |
| Mo 10/20/25 | 62.35 | 2,558,824 |
| Fr 10/17/25 | 62.21 | 5,073,567 |
| Th 10/16/25 | 61.50 | 4,880,510 |
| We 10/15/25 | 62.09 | 2,073,085 |
| Tu 10/14/25 | 62.30 | 1,383,058 |
| Mo 10/13/25 | 62.01 | 1,459,670 |
| Fr 10/10/25 | 61.67 | 1,645,278 |
| Th 10/09/25 | 61.97 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 65.05 | 5,032,329 |
| Th 09/18/25 | 64.87 | 2,044,285 |
| We 09/17/25 | 64.63 | 2,282,970 |
| Tu 09/16/25 | 64.75 | 2,576,916 |
| Mo 09/15/25 | 65.28 | 1,827,081 |
| Fr 09/12/25 | 66.44 | 1,264,534 |
| Th 09/11/25 | 66.89 | 1,448,763 |
| We 09/10/25 | 65.86 | 1,561,004 |
| Tu 09/09/25 | 66.62 | 1,371,678 |
| Fr 07/24/26 | 67.86 | 5,065,500 |
| Th 07/23/26 | 68.28 | 5,285,100 |
| We 07/22/26 | 68.29 | 2,868,953 |
| Tu 07/21/26 | 68.29 | 2,641,474 |
| Mo 07/20/26 | 68.80 | 2,213,705 |
| Fr 07/17/26 | 69.00 | 2,313,477 |
| Th 07/16/26 | 70.00 | 2,187,499 |
| We 07/15/26 | 68.26 | 2,351,570 |
| Tu 07/14/26 | 68.72 | 2,942,687 |
| Mo 07/13/26 | 69.72 | 2,299,510 |
| Fr 07/10/26 | 68.69 | 2,380,562 |
| Th 07/09/26 | 68.09 | 2,285,798 |
| We 07/08/26 | 68.31 | 2,840,572 |
| 2,919,422 |
| Tu 06/23/26 | 65.70 | 3,187,853 |
| Mo 06/22/26 | 64.73 | 2,811,471 |
| Th 06/18/26 | 64.09 | 5,776,766 |
| We 06/17/26 | 64.63 | 3,555,883 |
| Tu 06/16/26 | 66.40 | 2,551,605 |
| Mo 06/15/26 | 66.18 | 4,916,083 |
| Fr 06/12/26 | 67.34 | 2,315,520 |
| Th 06/11/26 | 66.65 | 2,971,314 |
| We 06/10/26 | 67.61 | 3,952,249 |
| Tu 06/09/26 | 67.86 | 3,209,380 |
| Mo 06/08/26 | 67.34 | 2,652,072 |
| Fr 06/05/26 | 68.19 | 2,159,982 |
| Th 06/04/26 | 67.90 | 2,840,712 |
| 4,637,641 |
| We 05/20/26 | 66.28 | 2,104,646 |
| Tu 05/19/26 | 65.74 | 3,500,685 |
| Mo 05/18/26 | 65.43 | 1,820,565 |
| Fr 05/15/26 | 63.88 | 2,146,883 |
| Th 05/14/26 | 65.02 | 2,717,465 |
| We 05/13/26 | 65.83 | 2,917,071 |
| Tu 05/12/26 | 65.89 | 4,306,936 |
| Mo 05/11/26 | 66.18 | 2,052,238 |
| Fr 05/08/26 | 65.54 | 1,772,321 |
| Th 05/07/26 | 65.86 | 3,924,247 |
| We 05/06/26 | 66.16 | 2,801,245 |
| Tu 05/05/26 | 66.25 | 2,733,317 |
| Mo 05/04/26 | 65.24 | 2,192,800 |
| Mo 04/20/26 | 63.43 | 2,082,504 |
| Fr 04/17/26 | 62.68 | 3,408,889 |
| Th 04/16/26 | 60.49 | 2,458,483 |
| We 04/15/26 | 61.30 | 2,694,180 |
| Tu 04/14/26 | 61.36 | 2,594,844 |
| Mo 04/13/26 | 60.78 | 1,923,735 |
| Fr 04/10/26 | 61.14 | 2,461,829 |
| Th 04/09/26 | 60.46 | 1,521,549 |
| We 04/08/26 | 60.80 | 2,264,699 |
| Tu 04/07/26 | 60.21 | 2,287,833 |
| Mo 04/06/26 | 60.06 | 2,097,941 |
| Th 04/02/26 | 60.27 | 1,750,961 |
| We 04/01/26 | 59.55 | 2,169,178 |
| 2,032,058 |
| We 03/18/26 | 59.85 | 2,516,096 |
| Tu 03/17/26 | 61.02 | 2,107,196 |
| Mo 03/16/26 | 60.06 | 2,050,240 |
| Fr 03/13/26 | 59.99 | 1,830,096 |
| Th 03/12/26 | 60.27 | 2,093,135 |
| We 03/11/26 | 60.16 | 2,757,842 |
| Tu 03/10/26 | 61.48 | 2,201,357 |
| Mo 03/09/26 | 62.18 | 368 |
| Fr 03/06/26 | 62.72 | 1,864,280 |
| Th 03/05/26 | 63.11 | 2,692,691 |
| We 03/04/26 | 62.78 | 1,671,091 |
| Tu 03/03/26 | 62.72 | 1,713,157 |
| Mo 03/02/26 | 63.13 | 2,454,015 |
| Fr 02/13/26 | 63.86 | 3,251,466 |
| Th 02/12/26 | 63.05 | 5,050,361 |
| We 02/11/26 | 64.65 | 3,402,205 |
| Tu 02/10/26 | 65.57 | 6,663,376 |
| Mo 02/09/26 | 64.67 | 3,375,007 |
| Fr 02/06/26 | 63.89 | 3,802,297 |
| Th 02/05/26 | 61.77 | 3,362,650 |
| We 02/04/26 | 63.08 | 2,547,981 |
| Tu 02/03/26 | 61.79 | 2,029,914 |
| Mo 02/02/26 | 61.61 | 2,163,752 |
| Fr 01/30/26 | 62.32 | 2,599,602 |
| Th 01/29/26 | 61.86 | 2,621,530 |
| We 01/28/26 | 60.76 | 2,405,541 |
| 2,087,471 |
| Tu 01/13/26 | 60.19 | 1,936,119 |
| Mo 01/12/26 | 60.26 | 3,161,374 |
| Fr 01/09/26 | 60.44 | 2,772,139 |
| Th 01/08/26 | 62.87 | 1,660,737 |
| We 01/07/26 | 61.94 | 4,999,554 |
| Tu 01/06/26 | 62.41 | 2,072,349 |
| Mo 01/05/26 | 60.92 | 2,524,527 |
| Fr 01/02/26 | 62.03 | 1,840,304 |
| We 12/31/25 | 63.04 | 1,592,699 |
| Tu 12/30/25 | 63.50 | 1,317,099 |
| Mo 12/29/25 | 63.28 | 1,231,977 |
| Fr 12/26/25 | 63.09 | 1,567,833 |
| We 12/24/25 | 62.73 | 693,553 |
| 2,189,121 |
| We 12/10/25 | 60.67 | 2,669,579 |
| Tu 12/09/25 | 60.05 | 1,955,077 |
| Mo 12/08/25 | 60.60 | 2,540,260 |
| Fr 12/05/25 | 61.06 | 2,214,130 |
| Th 12/04/25 | 61.61 | 2,796,210 |
| We 12/03/25 | 62.03 | 2,300,277 |
| Tu 12/02/25 | 61.98 | 1,867,199 |
| Mo 12/01/25 | 61.44 | 1,963,904 |
| Fr 11/28/25 | 61.75 | 941,839 |
| We 11/26/25 | 61.58 | 2,186,611 |
| Tu 11/25/25 | 61.10 | 1,933,234 |
| Mo 11/24/25 | 60.55 | 3,265,297 |
| Fr 11/21/25 | 60.55 | 2,948,223 |
| Fr 11/07/25 | 59.71 | 2,352,065 |
| Th 11/06/25 | 58.70 | 2,466,968 |
| We 11/05/25 | 59.77 | 2,998,270 |
| Tu 11/04/25 | 59.38 | 3,783,264 |
| Mo 11/03/25 | 59.08 | 3,530,123 |
| Fr 10/31/25 | 59.44 | 3,669,155 |
| Th 10/30/25 | 60.31 | 4,546,403 |
| We 10/29/25 | 58.91 | 6,319,581 |
| Tu 10/28/25 | 61.46 | 2,323,516 |
| Mo 10/27/25 | 63.31 | 2,160,952 |
| Fr 10/24/25 | 63.42 | 2,462,942 |
| Th 10/23/25 | 63.33 | 1,741,953 |
| We 10/22/25 | 63.74 | 2,758,437 |
| 1,557,264 |
| We 10/08/25 | 62.33 | 1,345,809 |
| Tu 10/07/25 | 62.47 | 1,603,128 |
| Mo 10/06/25 | 62.22 | 1,856,723 |
| Fr 10/03/25 | 63.30 | 1,839,759 |
| Th 10/02/25 | 63.48 | 1,686,556 |
| We 10/01/25 | 64.10 | 2,258,597 |
| Tu 09/30/25 | 64.73 | 2,771,399 |
| Mo 09/29/25 | 64.12 | 1,990,864 |
| Fr 09/26/25 | 64.53 | 2,124,475 |
| Th 09/25/25 | 63.74 | 2,297,215 |
| We 09/24/25 | 65.16 | 2,675,608 |
| Tu 09/23/25 | 65.68 | 1,916,179 |
| Mo 09/22/25 | 65.29 | 1,938,934 |
| Mo 09/08/25 | 66.39 | 2,189,517 |