AvalonBay Communities (AVB) Stock Chart & Stock Price History → Biden Nomination CANCELED? (From The Freeport Society) (Ad) Free AVB Stock Alerts $197.21 -1.06 (-0.53%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends AvalonBay Communities Stock Price Performance5 Day Performance+0.14%1 Month Performance+0.04%3 Month Performance+5.49%6 Month Performance+12.21%Year-To-Date Performance+5.34%1 Year Performance+4.74% 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 Email Address Ad The Freeport SocietyBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning. AVB Stock Chart for Sunday, June, 9, 2024 AVB Chart by TradingView AvalonBay Communities Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$198.27$197.21-0.53%$198.35$195.74557,493 shs$28.04 billion06/06/2024$198.48$198.27-0.11%$199.03$196.81376,345 shs$28.19 billion06/05/2024$196.93$198.48+0.79%$198.54$194.76395,639 shs$28.22 billion06/04/2024$194.46$196.93+1.27%$197.99$194.38612,184 shs$28.00 billion06/03/2024$192.68$194.46+0.92%$195.73$193.02796,652 shs$27.65 billion05/31/2024$189.97$192.83+1.51%$193.03$190.001.50 million shs$27.42 billion Get the Latest News and Ratings for AVB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AvalonBay Communities and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$188.59$189.97+0.73%$190.67$189.00653,685 shs$27.01 billion05/29/2024$192.25$188.59-1.90%$189.57$186.18674,311 shs$26.82 billion05/28/2024$195.34$192.25-1.58%$196.94$192.13514,356 shs$27.34 billion05/27/2024$195.34$195.34$195.93$194.53388,800 shs$27.78 billion05/24/2024$193.98$195.36+0.71%$195.93$194.53388,866 shs$27.78 billion05/23/2024$197.55$193.98-1.81%$197.19$193.67495,174 shs$27.58 billion05/22/2024$198.49$197.55-0.47%$200.69$197.37568,165 shs$28.09 billion05/21/2024$197.43$198.49+0.54%$198.65$197.11422,679 shs$28.22 billion05/20/2024$198.89$197.43-0.73%$199.61$197.12648,417 shs$28.07 billion05/17/2024$198.05$198.89+0.42%$199.07$197.25442,588 shs$28.28 billion05/16/2024$198.46$198.05-0.21%$199.86$197.38461,684 shs$28.16 billion05/15/2024$197.44$198.46+0.52%$200.71$197.72801,294 shs$28.22 billion05/14/2024$197.01$197.44+0.22%$198.90$196.76490,978 shs$28.07 billion05/13/2024$196.89$197.01+0.06%$198.58$196.38333,738 shs$28.01 billion05/10/2024$197.14$196.89-0.13%$198.00$196.46298,897 shs$27.99 billion05/09/2024$194.90$197.14+1.15%$197.35$194.60352,195 shs$28.03 billion05/08/2024$195.89$194.90-0.51%$196.66$194.45433,508 shs$27.71 billion05/07/2024$195.18$195.89+0.36%$196.74$195.14471,622 shs$27.85 billion05/06/2024$192.81$195.18+1.23%$196.18$193.07505,426 shs$27.75 billion05/03/2024$192.45$192.84+0.20%$195.44$191.50572,980 shs$27.42 billion05/02/2024$187.93$192.45+2.41%$193.71$187.93798,308 shs$27.36 billion05/01/2024$189.57$187.93-0.87%$191.03$187.38657,056 shs$26.72 billion04/30/2024$191.02$189.57-0.76%$191.33$188.89809,048 shs$26.95 billion04/29/2024$191.45$191.02-0.22%$193.29$190.31903,468 shs$27.16 billion04/26/2024$191.30$191.45+0.08%$195.89$191.23945,647 shs$27.20 billion04/25/2024$191.34$191.30-0.02%$191.65$188.941.07 million shs$27.20 billion04/24/2024$188.66$191.34+1.42%$192.50$186.34886,943 shs$27.20 billion04/23/2024$186.87$188.66+0.96%$189.82$187.08746,327 shs$26.82 billion04/22/2024$184.13$186.87+1.49%$187.67$183.92631,132 shs$26.57 billion04/19/2024$182.05$184.13+1.14%$184.56$182.82543,032 shs$26.18 billion04/18/2024$180.95$182.05+0.61%$182.79$180.35671,424 shs$25.88 billion04/17/2024$179.00$180.95+1.09%$182.18$178.29789,877 shs$25.73 billion04/16/2024$180.72$179.00-0.95%$180.16$177.42901,183 shs$25.45 billion04/15/2024$183.78$180.72-1.67%$185.08$179.77648,976 shs$25.69 billionBiden Nomination CANCELED? (Ad)And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning.04/12/2024$185.95$183.78-1.17%$185.86$182.731.38 million shs$26.13 billion04/11/2024$186.10$185.95-0.08%$187.73$183.851.03 million shs$26.44 billion04/10/2024$188.90$186.10-1.48%$186.42$183.35995,470 shs$26.46 billion04/09/2024$186.14$188.90+1.48%$188.95$186.54873,840 shs$26.86 billion04/08/2024$181.08$186.14+2.79%$186.71$181.79635,506 shs$26.47 billion04/05/2024$180.17$181.17+0.56%$181.81$179.21392,067 shs$25.76 billion04/04/2024$180.16$180.17+0.01%$183.04$179.60387,272 shs$25.62 billion04/03/2024$179.85$180.16+0.17%$180.65$178.31531,993 shs$25.62 billion04/02/2024$181.32$179.85-0.81%$180.93$178.80580,758 shs$25.54 billion04/01/2024$185.56$181.32-2.28%$185.33$181.22456,938 shs$25.75 billion03/29/2024$185.39$185.56+0.09%$186.72$184.81730,692 shs$26.35 billion03/28/2024$183.69$185.39+0.93%$186.72$183.69730,692 shs$26.33 billion03/27/2024$180.68$183.69+1.67%$183.99$180.44887,504 shs$26.09 billion03/26/2024$182.01$180.68-0.73%$182.51$180.68552,334 shs$25.66 billion03/25/2024$183.17$182.01-0.63%$184.19$181.83481,141 shs$25.85 billion03/22/2024$184.79$183.17-0.88%$185.40$182.73544,577 shs$26.01 billion03/21/2024$183.73$184.79+0.58%$186.22$183.18551,129 shs$26.24 billion03/20/2024$182.16$183.73+0.86%$184.14$179.88751,144 shs$26.09 billion03/19/2024$182.58$182.16-0.23%$183.47$181.35373,286 shs$25.87 billion03/18/2024$183.82$182.58-0.67%$184.66$182.12839,572 shs$25.93 billion03/15/2024$182.38$183.82+0.79%$184.48$179.951.31 million shs$26.11 billion03/14/2024$186.24$182.38-2.07%$185.35$180.93648,999 shs$25.90 billion03/13/2024$183.83$186.24+1.31%$186.92$183.96681,317 shs$26.45 billion03/12/2024$184.69$183.83-0.47%$185.43$182.44578,855 shs$26.11 billion03/11/2024$186.95$184.69-1.21%$187.32$184.63496,486 shs$26.23 billion03/08/2024$185.03$186.96+1.04%$187.04$184.35781,865 shs$26.55 billion Related Companies: EQR Stock Price Chart ESS Stock Price Chart MAA Stock Price Chart SUI Stock Price Chart UDR Stock Price Chart ELS Stock Price Chart CPT Stock Price Chart AIV Stock Price Chart UMH Stock Price Chart PLD Stock Price Chart Receive AVB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AvalonBay Communities and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AVB) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...The Freeport Society | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AvalonBay Communities, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share AvalonBay Communities With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.