AvalonBay Communities Inc (AVB) Historical Stock Data
182.52 ↑3.39 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVB is up 0.03% a day on average. There have been 15 days where AvalonBay Communities Inc closed green and 15 days where AVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 178.68 | 182.52 | ↑$3.84 (2.15%) | 178.38 | 183.14 | 737.62K |
| 2025-12-19 | 180.73 | 179.13 | ↓$1.60 (-0.89%) | 178.91 | 181.18 | 1.99M |
| 2025-12-18 | 181.69 | 181.23 | ↓$0.46 (-0.25%) | 180.40 | 182.94 | 830.23K |
| 2025-12-17 | 177.39 | 181.26 | ↑$3.87 (2.18%) | 177.01 | 182.54 | 1.14M |
| 2025-12-16 | 177.96 | 176.94 | ↓$1.02 (-0.57%) | 175.95 | 178.14 | 528.72K |
| 2025-12-15 | 177.41 | 177.79 | ↑$0.38 (0.21%) | 176.44 | 178.07 | 520.60K |
| 2025-12-12 | 177.00 | 176.90 | ↓$0.10 (-0.06%) | 175.35 | 177.00 | 851.65K |
| 2025-12-11 | 177.35 | 176.07 | ↓$1.28 (-0.72%) | 175.24 | 178.53 | 0.95M |
| 2025-12-10 | 175.42 | 176.34 | ↑$0.92 (0.52%) | 174.85 | 177.56 | 1.06M |
| 2025-12-09 | 178.43 | 175.38 | ↓$3.05 (-1.71%) | 175.06 | 180.32 | 810.03K |
| 2025-12-08 | 177.32 | 177.61 | ↑$0.29 (0.16%) | 174.20 | 178.02 | 1.28M |
| 2025-12-05 | 178.67 | 178.02 | ↓$0.65 (-0.36%) | 177.54 | 180.33 | 1.49M |
| 2025-12-04 | 179.25 | 179.42 | ↑$0.17 (0.09%) | 178.86 | 181.71 | 752.74K |
| 2025-12-03 | 181.41 | 181.52 | ↑$0.11 (0.06%) | 180.36 | 182.31 | 787.92K |
| 2025-12-02 | 180.15 | 181.12 | ↑$0.97 (0.54%) | 178.20 | 181.64 | 1.04M |
| 2025-12-01 | 180.61 | 179.65 | ↓$0.96 (-0.53%) | 179.21 | 182.13 | 740.78K |
| 2025-11-28 | 182.00 | 181.94 | ↓$0.06 (-0.03%) | 181.05 | 182.59 | 436.98K |
| 2025-11-26 | 181.00 | 181.87 | ↑$0.87 (0.48%) | 180.08 | 182.85 | 608.50K |
| 2025-11-25 | 182.80 | 181.64 | ↓$1.16 (-0.63%) | 181.57 | 183.60 | 824.93K |
| 2025-11-24 | 180.19 | 180.41 | ↑$0.22 (0.12%) | 178.68 | 180.97 | 758.63K |
| 2025-11-21 | 177.84 | 180.68 | ↑$2.84 (1.60%) | 177.84 | 181.57 | 1.28M |
| 2025-11-20 | 178.27 | 177.04 | ↓$1.23 (-0.69%) | 176.76 | 179.38 | 1.23M |
| 2025-11-19 | 177.85 | 176.97 | ↓$0.88 (-0.49%) | 176.30 | 178.17 | 581.42K |
| 2025-11-18 | 177.38 | 177.41 | ↑$0.03 (0.02%) | 176.01 | 178.25 | 735.29K |
| 2025-11-17 | 178.76 | 177.51 | ↓$1.25 (-0.70%) | 176.88 | 179.22 | 859.57K |
| 2025-11-14 | 178.09 | 177.70 | ↓$0.39 (-0.22%) | 176.41 | 178.62 | 828.83K |
| 2025-11-13 | 176.58 | 176.98 | ↑$0.40 (0.23%) | 176.33 | 178.26 | 1.06M |
| 2025-11-12 | 177.54 | 178.05 | ↑$0.51 (0.29%) | 177.46 | 179.07 | 783.20K |
| 2025-11-11 | 177.86 | 178.84 | ↑$0.98 (0.55%) | 177.30 | 179.15 | 497.06K |
| 2025-11-10 | 177.65 | 176.75 | ↓$0.90 (-0.51%) | 174.72 | 177.65 | 741.68K |
Create an account or log in to view more rows.
$AVB what calls are you guys jacked to the tits on?
$AVB Nothing but time to wait
$AVB come on bulls we can do it
don’t let bears win
$AVB wtf is going on?
$AVB Move up
let's buy
$AVB the redness has arrived
$AVB -
Buy
buy
buy!
$AVB Bull trap
$AVB It’s that TIME!! To Double down!
$AVB shorters eat my shit