AvalonBay Communities Inc (AVB) Historical Stock Data
204.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVB is down -0.14% a day on average. There have been 12 days where AvalonBay Communities Inc closed green and 18 days where AVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 208.72 | 204.70 | ↓$4.02 (-1.93%) | 203.94 | 208.72 | 794.84K |
| 2025-05-12 | 207.54 | 208.59 | ↑$1.05 (0.51%) | 207.15 | 209.24 | 661.53K |
| 2025-05-09 | 205.19 | 205.47 | ↑$0.28 (0.14%) | 203.75 | 206.30 | 504.26K |
| 2025-05-08 | 208.21 | 204.46 | ↓$3.75 (-1.80%) | 204.17 | 208.40 | 528.10K |
| 2025-05-07 | 207.90 | 207.89 | ↓$0.01 (0.00%) | 207.01 | 209.67 | 0.97M |
| 2025-05-06 | 208.01 | 207.87 | ↓$0.14 (-0.07%) | 206.98 | 209.23 | 586.63K |
| 2025-05-05 | 210.63 | 210.02 | ↓$0.61 (-0.29%) | 208.96 | 211.65 | 706.96K |
| 2025-05-02 | 212.46 | 212.20 | ↓$0.26 (-0.12%) | 210.38 | 213.30 | 773.49K |
| 2025-05-01 | 209.00 | 208.90 | ↓$0.10 (-0.05%) | 205.21 | 212.38 | 893.56K |
| 2025-04-30 | 206.87 | 209.98 | ↑$3.11 (1.50%) | 204.19 | 210.90 | 1.08M |
| 2025-04-29 | 207.37 | 207.18 | ↓$0.19 (-0.09%) | 204.99 | 208.14 | 685.45K |
| 2025-04-28 | 206.00 | 207.80 | ↑$1.80 (0.87%) | 205.51 | 208.27 | 477.93K |
| 2025-04-25 | 207.17 | 205.76 | ↓$1.41 (-0.68%) | 204.23 | 207.17 | 642.82K |
| 2025-04-24 | 206.22 | 206.73 | ↑$0.51 (0.25%) | 205.08 | 208.50 | 523.64K |
| 2025-04-23 | 208.49 | 206.42 | ↓$2.07 (-0.99%) | 205.32 | 210.13 | 608.47K |
| 2025-04-22 | 205.10 | 206.44 | ↑$1.34 (0.65%) | 204.05 | 207.09 | 581.48K |
| 2025-04-21 | 201.42 | 201.79 | ↑$0.37 (0.18%) | 198.94 | 202.75 | 619.90K |
| 2025-04-17 | 200.67 | 203.36 | ↑$2.69 (1.34%) | 200.67 | 205.00 | 0.94M |
| 2025-04-16 | 200.79 | 200.06 | ↓$0.73 (-0.36%) | 198.89 | 203.08 | 1M |
| 2025-04-15 | 201.63 | 200.50 | ↓$1.13 (-0.56%) | 199.95 | 202.35 | 1.36M |
| 2025-04-14 | 195.59 | 200.92 | ↑$5.33 (2.73%) | 194.61 | 201.78 | 1.03M |
| 2025-04-11 | 192.00 | 193.00 | ↑$1.00 (0.52%) | 188.12 | 194.00 | 1.20M |
| 2025-04-10 | 198.08 | 193.62 | ↓$4.46 (-2.25%) | 188.40 | 200.39 | 1.26M |
| 2025-04-09 | 183.43 | 200.26 | ↑$16.83 (9.18%) | 180.59 | 201.82 | 1.41M |
| 2025-04-08 | 193.92 | 187.26 | ↓$6.66 (-3.43%) | 185.12 | 194.43 | 1.18M |
| 2025-04-07 | 189.96 | 188.81 | ↓$1.15 (-0.61%) | 182.94 | 195.39 | 1.74M |
| 2025-04-04 | 203.19 | 191.64 | ↓$11.55 (-5.68%) | 191.53 | 204.42 | 1.39M |
| 2025-04-03 | 212.79 | 205.86 | ↓$6.93 (-3.26%) | 205.18 | 215.54 | 1.17M |
| 2025-04-02 | 214.54 | 215.61 | ↑$1.07 (0.50%) | 213.11 | 216.40 | 528.94K |
| 2025-04-01 | 215.57 | 214.51 | ↓$1.06 (-0.49%) | 211.43 | 215.92 | 597.75K |
Create an account or log in to view more rows.
$AVB Bull trap
$AVB It’s that TIME!! To Double down!
$AVB shorters eat my shit
$AVB buy buy buy!!
$AVB wow you bulls are losers
$AVB man this will be good in coming weeks
$AVB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AVB Bears go home!
$AVB green is good
$AVB Guys when can we expect that 30% drop?