Free Trial

AvalonBay Communities (AVB) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free AVB Stock Alerts
$192.25
-3.09 (-1.58%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

AvalonBay Communities Stock Price Performance

5 Day
Performance
-1.59%
1 Month
Performance
+0.64%
3 Month
Performance
+8.60%
6 Month
Performance
+12.55%
Year-To-Date
Performance
+2.69%
1 Year
Performance
+11.95%
Receive AVB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AvalonBay Communities and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

AVB Stock Chart for Wednesday, May, 29, 2024

AVB Chart by TradingView

AvalonBay Communities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$195.34$192.25
-1.58%		$196.94$192.13514,356 shs$27.34 billion
05/27/2024$195.34$195.34$195.93$194.53388,800 shs$27.78 billion
05/24/2024$193.98$195.36
+0.71%		$195.93$194.53388,866 shs$27.78 billion
05/23/2024$197.55$193.98
-1.81%		$197.19$193.67495,174 shs$27.58 billion
05/22/2024$198.49$197.55
-0.47%		$200.69$197.37568,165 shs$28.09 billion
05/21/2024$197.43$198.49
+0.54%		$198.65$197.11422,679 shs$28.22 billion
05/20/2024$198.89$197.43
-0.73%		$199.61$197.12648,417 shs$28.07 billion
05/17/2024$198.05$198.89
+0.42%		$199.07$197.25442,588 shs$28.28 billion
05/16/2024$198.46$198.05
-0.21%		$199.86$197.38461,684 shs$28.16 billion
05/15/2024$197.44$198.46
+0.52%		$200.71$197.72801,294 shs$28.22 billion
05/14/2024$197.01$197.44
+0.22%		$198.90$196.76490,978 shs$28.07 billion
05/13/2024$196.89$197.01
+0.06%		$198.58$196.38333,738 shs$28.01 billion
05/10/2024$197.14$196.89
-0.13%		$198.00$196.46298,897 shs$27.99 billion
05/09/2024$194.90$197.14
+1.15%		$197.35$194.60352,195 shs$28.03 billion
05/08/2024$195.89$194.90
-0.51%		$196.66$194.45433,508 shs$27.71 billion
05/07/2024$195.18$195.89
+0.36%		$196.74$195.14471,622 shs$27.85 billion
05/06/2024$192.81$195.18
+1.23%		$196.18$193.07505,426 shs$27.75 billion
05/03/2024$192.45$192.84
+0.20%		$195.44$191.50572,980 shs$27.42 billion
05/02/2024$187.93$192.45
+2.41%		$193.71$187.93798,308 shs$27.36 billion
05/01/2024$189.57$187.93
-0.87%		$191.03$187.38657,056 shs$26.72 billion
04/30/2024$191.02$189.57
-0.76%		$191.33$188.89809,048 shs$26.95 billion
04/29/2024$191.45$191.02
-0.22%		$193.29$190.31903,468 shs$27.16 billion
04/26/2024$191.30$191.45
+0.08%		$195.89$191.23945,647 shs$27.20 billion
04/25/2024$191.34$191.30
-0.02%		$191.65$188.941.07 million shs$27.20 billion
04/24/2024$188.66$191.34
+1.42%		$192.50$186.34886,943 shs$27.20 billion
04/23/2024$186.87$188.66
+0.96%		$189.82$187.08746,327 shs$26.82 billion
04/22/2024$184.13$186.87
+1.49%		$187.67$183.92631,132 shs$26.57 billion
04/19/2024$182.05$184.13
+1.14%		$184.56$182.82543,032 shs$26.18 billion
04/18/2024$180.95$182.05
+0.61%		$182.79$180.35671,424 shs$25.88 billion
04/17/2024$179.00$180.95
+1.09%		$182.18$178.29789,877 shs$25.73 billion
04/16/2024$180.72$179.00
-0.95%		$180.16$177.42901,183 shs$25.45 billion
04/15/2024$183.78$180.72
-1.67%		$185.08$179.77648,976 shs$25.69 billion
04/12/2024$185.95$183.78
-1.17%		$185.86$182.731.38 million shs$26.13 billion
04/11/2024$186.10$185.95
-0.08%		$187.73$183.851.03 million shs$26.44 billion
04/10/2024$188.90$186.10
-1.48%		$186.42$183.35995,470 shs$26.46 billion
04/09/2024$186.14$188.90
+1.48%		$188.95$186.54873,840 shs$26.86 billion
04/08/2024$181.08$186.14
+2.79%		$186.71$181.79635,506 shs$26.47 billion
04/05/2024$180.17$181.17
+0.56%		$181.81$179.21392,067 shs$25.76 billion
04/04/2024$180.16$180.17
+0.01%		$183.04$179.60387,272 shs$25.62 billion
04/03/2024$179.85$180.16
+0.17%		$180.65$178.31531,993 shs$25.62 billion
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
04/02/2024$181.32$179.85
-0.81%		$180.93$178.80580,758 shs$25.54 billion
04/01/2024$185.56$181.32
-2.28%		$185.33$181.22456,938 shs$25.75 billion
03/29/2024$185.39$185.56
+0.09%		$186.72$184.81730,692 shs$26.35 billion
03/28/2024$183.69$185.39
+0.93%		$186.72$183.69730,692 shs$26.33 billion
03/27/2024$180.68$183.69
+1.67%		$183.99$180.44887,504 shs$26.09 billion
03/26/2024$182.01$180.68
-0.73%		$182.51$180.68552,334 shs$25.66 billion
03/25/2024$183.17$182.01
-0.63%		$184.19$181.83481,141 shs$25.85 billion
03/22/2024$184.79$183.17
-0.88%		$185.40$182.73544,577 shs$26.01 billion
03/21/2024$183.73$184.79
+0.58%		$186.22$183.18551,129 shs$26.24 billion
03/20/2024$182.16$183.73
+0.86%		$184.14$179.88751,144 shs$26.09 billion
03/19/2024$182.58$182.16
-0.23%		$183.47$181.35373,286 shs$25.87 billion
03/18/2024$183.82$182.58
-0.67%		$184.66$182.12839,572 shs$25.93 billion
03/15/2024$182.38$183.82
+0.79%		$184.48$179.951.31 million shs$26.11 billion
03/14/2024$186.24$182.38
-2.07%		$185.35$180.93648,999 shs$25.90 billion
03/13/2024$183.83$186.24
+1.31%		$186.92$183.96681,317 shs$26.45 billion
03/12/2024$184.69$183.83
-0.47%		$185.43$182.44578,855 shs$26.11 billion
03/11/2024$186.95$184.69
-1.21%		$187.32$184.63496,486 shs$26.23 billion
03/08/2024$185.03$186.96
+1.04%		$187.04$184.35781,865 shs$26.55 billion
03/07/2024$184.26$185.03
+0.42%		$186.41$183.88665,015 shs$26.28 billion
03/06/2024$183.74$184.26
+0.28%		$184.84$182.65777,981 shs$26.17 billion
03/05/2024$185.17$183.74
-0.77%		$185.44$182.82727,433 shs$26.09 billion
03/04/2024$178.14$185.17
+3.95%		$185.29$178.39910,891 shs$26.30 billion
03/01/2024$177.03$178.14
+0.63%		$178.49$174.46832,789 shs$25.30 billion
02/29/2024$176.37$177.03
+0.37%		$178.89$175.961.45 million shs$25.14 billion
02/28/2024$174.37$176.37
+1.15%		$177.60$172.85750,305 shs$25.05 billion

Related Companies:
This page (NYSE:AVB) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends