U.S. Markets closed

AvalonBay Communities, Inc. (AVB)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
187.84-1.32 (-0.70%)
At close: 4:00PM EDT

187.84 0.00 (0.00%)
After hours: 5:06PM EDT

People also watch
EQRBXPAIVESSCPT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017189.66189.77186.44187.84187.84637,300
Jul 24, 2017191.42191.42189.16189.16189.16537,600
Jul 21, 2017189.99191.37188.90191.15191.15397,600
Jul 20, 2017190.34191.78189.99190.12190.12445,000
Jul 19, 2017188.50190.22188.16190.17190.17453,800
Jul 18, 2017190.41190.41188.30188.40188.40594,200
Jul 17, 2017187.65190.20187.04190.04190.04464,200
Jul 14, 2017187.97188.84187.35187.71187.71505,100
Jul 13, 2017186.84188.24186.25186.95186.95485,200
Jul 12, 2017187.63188.98186.56186.97186.97524,000
Jul 11, 2017187.14187.35184.60186.31186.31444,900
Jul 10, 2017189.26189.84186.69186.84186.84421,400
Jul 07, 2017188.66190.08188.42189.30189.30422,500
Jul 06, 2017193.29193.62188.03188.19188.19843,700
Jul 05, 2017194.49196.13192.74193.74193.74634,500
Jul 03, 2017192.81194.67192.03194.28194.28637,300
Jun 30, 2017192.71194.19191.64192.17192.17602,800
Jun 29, 2017192.41192.59190.25192.01192.01625,400
Jun 28, 2017192.44192.80191.49192.53192.53748,700
Jun 28, 20171.42 Dividend
Jun 27, 2017193.93195.54192.56192.81191.39878,300
Jun 26, 2017194.72195.04193.63194.41192.98428,000
Jun 23, 2017193.90195.02193.52194.03192.60655,100
Jun 22, 2017195.42195.42193.14193.85192.42614,300
Jun 21, 2017195.28195.33192.58194.56193.13614,700
Jun 20, 2017196.83197.76193.62195.39193.95829,300
Jun 19, 2017196.67197.70195.67196.68195.23588,100
Jun 16, 2017196.05197.07195.39196.10194.661,143,800
Jun 15, 2017194.59197.47194.48195.96194.52523,400
Jun 14, 2017195.52196.07194.50195.34193.90829,500
Jun 13, 2017193.72194.34192.36193.69192.26555,100
Jun 12, 2017194.36194.93192.33193.55192.12851,800
Jun 09, 2017194.00195.23193.33194.99193.55761,400
Jun 08, 2017194.74195.18191.26194.21192.78671,500
Jun 07, 2017194.25194.87193.77194.74193.31735,200
Jun 06, 2017198.61198.69193.55193.69192.26805,400
Jun 05, 2017195.25199.52194.19199.10197.63900,200
Jun 02, 2017191.41195.84190.88195.64194.20953,400
Jun 01, 2017191.30191.75188.88190.61189.211,148,300
May 31, 2017191.63192.52191.24191.24189.831,561,700
May 30, 2017191.40192.17190.44191.32189.91811,700
May 26, 2017191.85193.04190.60191.32189.91683,200
May 25, 2017193.04194.01191.04192.17190.75713,400
May 24, 2017192.45193.17191.33192.31190.89583,300
May 23, 2017192.17193.04191.13191.75190.34615,200
May 22, 2017191.34192.60188.55191.97190.56749,300
May 19, 2017192.10192.21190.00191.25189.841,166,900
May 18, 2017191.67194.11190.29191.86190.45705,500
May 17, 2017190.07193.17188.69190.99189.58805,500
May 16, 2017192.49193.47191.13192.10190.69655,900
May 15, 2017191.79193.02191.13192.31190.89524,000
May 12, 2017192.10192.94191.57192.04190.63445,200
May 11, 2017191.09192.45189.96191.82190.41395,200
May 10, 2017192.14193.51191.60192.26190.84538,100
May 09, 2017191.74192.30190.30192.13190.72563,000
May 08, 2017193.00193.28190.76191.86190.45689,000
May 05, 2017191.34192.89189.68192.75191.33862,400
May 04, 2017188.74191.43187.03191.03189.62782,000
May 03, 2017192.04192.04188.25189.08187.69748,000
May 02, 2017191.16192.43190.48191.20189.79685,800
May 01, 2017190.69192.09189.25191.02189.61625,200
Apr 28, 2017188.14189.93187.11189.84188.44706,300
Apr 27, 2017188.68189.38185.59188.23186.84617,200
Apr 26, 2017188.95190.96187.59188.68187.29757,500
Apr 25, 2017186.87189.37186.09189.28187.89702,300
Apr 24, 2017187.83188.17183.35186.31184.94764,100
Apr 21, 2017186.67187.67186.47186.72185.34443,700
Apr 20, 2017188.12188.13186.38187.04185.66565,300
Apr 19, 2017187.99188.84187.13188.03186.65814,700
Apr 18, 2017188.52189.83188.28188.64187.25553,600
Apr 17, 2017187.18188.81186.05188.81187.42582,000
Apr 13, 2017187.38187.56186.12186.48185.11449,100
Apr 12, 2017186.45188.61186.30187.43186.05659,700
Apr 11, 2017186.79188.14186.46187.25185.87418,000
Apr 10, 2017184.88187.31184.65186.77185.39391,600
Apr 07, 2017185.83186.67184.64184.77183.41814,100
Apr 06, 2017185.13186.37184.44185.83184.46518,900
Apr 05, 2017183.94185.87182.99185.36183.99538,800
Apr 04, 2017183.49185.50182.84184.20182.84493,700
Apr 03, 2017183.62184.00182.01183.53182.18395,800
Mar 31, 2017182.54184.75182.50183.60182.25659,400
Mar 30, 2017182.99183.72181.17183.32181.97424,300
Mar 29, 2017183.17184.57182.42183.48182.13708,200
Mar 29, 20171.42 Dividend
Mar 28, 2017184.87185.67182.87185.06182.29586,200
Mar 27, 2017186.08187.05184.56184.86182.09471,600
Mar 24, 2017187.32188.00186.19186.62183.82524,800
Mar 23, 2017185.86187.90185.76186.75183.95957,000
Mar 22, 2017186.55186.55184.49186.14183.35529,400
Mar 21, 2017185.18186.88184.25185.57182.79803,800
Mar 20, 2017185.95186.58184.26184.84182.07714,100
Mar 17, 2017185.71186.88184.77185.86183.081,673,300
Mar 16, 2017183.04186.27182.65184.90182.131,009,100
Mar 15, 2017179.11184.18179.11183.57180.821,018,400
Mar 14, 2017178.41179.31177.08178.64175.96585,600
Mar 13, 2017177.70179.27177.31178.01175.34833,600
Mar 10, 2017178.66181.51176.15177.77175.11576,700
Mar 09, 2017181.76182.41178.18178.66175.98698,600
Mar 08, 2017183.49184.24181.34181.53178.81806,800
Mar 07, 2017182.91183.28181.66183.05180.31428,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...