AvalonBay Communities (AVB)

Historical Prices For AvalonBay Communities (AVB)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	174.35	176.70	173.31	173.92	1,273,491	173.92
10/30/2025	171.50	175.43	166.73	174.71	1,574,383	174.71
10/29/2025	182.38	182.38	175.60	176.29	1,636,689	176.29
10/28/2025	187.85	187.85	183.78	184.12	587,112	184.12
10/27/2025	188.88	189.53	186.42	188.37	670,256	188.37
10/24/2025	189.51	190.82	188.85	189.43	642,677	189.43
10/23/2025	189.28	190.03	187.20	189.04	560,351	189.04
10/22/2025	188.12	190.44	186.31	189.32	866,620	189.32
10/21/2025	187.47	189.34	186.71	187.12	864,240	187.12
10/20/2025	188.01	189.11	186.78	187.05	502,171	187.05
10/17/2025	184.52	187.06	184.38	187.02	762,791	187.02
10/16/2025	184.15	185.77	183.11	184.46	993,649	184.46
10/15/2025	185.53	187.26	183.28	184.00	889,713	184.00
10/14/2025	184.68	185.97	183.75	185.42	606,689	185.42
10/13/2025	184.28	185.53	183.82	184.68	490,095	184.68
10/10/2025	186.94	187.20	183.66	184.53	742,331	184.53
10/09/2025	187.05	187.52	185.00	185.85	403,590	185.85
10/08/2025	186.45	187.45	185.74	186.42	583,558	186.42
10/07/2025	187.99	189.75	186.43	187.52	722,472	187.52
10/06/2025	191.00	191.02	187.34	187.58	964,122	187.58
10/03/2025	190.40	192.63	190.25	190.69	519,147	190.69
10/02/2025	190.85	191.46	189.24	190.10	555,530	190.10
10/01/2025	192.43	193.81	191.25	191.37	792,353	191.37
9/30/2025	191.82	193.31	190.08	193.17	945,098	193.17
9/29/2025	193.74	194.88	192.77	193.56	787,993	191.81
9/26/2025	192.23	195.30	192.23	194.86	697,498	193.10
9/25/2025	192.50	193.92	191.00	191.57	925,979	189.84
9/24/2025	194.40	194.47	192.35	192.77	1,193,204	191.03
9/23/2025	192.85	194.68	192.42	194.40	792,467	192.64
9/22/2025	193.51	193.95	191.68	193.01	1,079,536	191.26
9/19/2025	193.37	195.13	192.73	192.96	1,878,916	191.22
9/18/2025	192.90	194.30	192.17	193.63	727,607	191.88
9/17/2025	192.39	195.26	191.91	192.54	781,039	190.80
9/16/2025	192.51	193.64	191.90	192.28	1,051,990	190.54
9/15/2025	195.21	195.71	192.66	192.84	941,824	191.10
9/12/2025	196.96	196.96	195.12	195.15	545,795	193.39
9/11/2025	194.14	197.31	193.32	196.83	656,692	195.05
9/10/2025	194.48	196.09	192.30	192.64	852,518	190.90
9/09/2025	194.00	195.32	193.50	195.24	675,076	193.47
9/08/2025	193.45	194.70	192.79	194.47	604,583	192.71
9/05/2025	193.93	196.85	193.89	195.41	600,398	193.64
9/04/2025	192.05	193.10	191.06	192.72	672,594	190.98
9/03/2025	188.19	191.09	188.19	191.07	699,503	189.34
9/02/2025	194.92	194.92	188.48	189.02	877,369	187.31
8/29/2025	193.86	196.46	193.61	195.85	886,026	194.08
8/28/2025	194.43	194.72	192.62	194.61	894,957	192.85
8/27/2025	192.04	194.27	191.94	194.12	613,518	192.37
8/26/2025	192.54	193.69	191.79	192.01	1,353,386	190.27
8/25/2025	193.18	194.27	191.11	192.27	582,806	190.53
8/22/2025	191.90	195.06	191.71	193.62	1,211,696	191.87
8/21/2025	189.14	191.78	189.14	190.43	681,013	188.71
8/20/2025	192.14	193.90	190.51	190.62	843,372	188.90
8/19/2025	188.86	192.69	188.73	191.45	1,436,237	189.72
8/18/2025	190.30	190.64	188.05	188.25	690,173	186.55
8/15/2025	189.29	190.67	188.44	190.58	767,540	188.86
8/14/2025	188.39	189.92	187.29	189.32	1,030,233	187.61
8/13/2025	188.80	191.54	186.77	191.06	826,326	189.33
8/12/2025	185.36	187.03	184.28	186.93	701,793	185.24
8/11/2025	186.40	187.14	184.53	185.08	831,058	183.41
8/08/2025	188.83	189.09	186.32	186.78	720,405	185.09
8/07/2025	187.04	189.37	187.04	188.24	1,001,761	186.54
8/06/2025	186.72	187.70	184.56	186.50	1,283,574	184.81
8/05/2025	184.18	189.50	182.96	186.31	1,919,240	184.63
8/04/2025	184.00	186.18	182.26	182.72	1,301,430	181.07
8/01/2025	187.58	188.24	181.23	184.44	1,844,315	182.77