Free Trial

AvalonBay Communities (AVB) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free AVB Stock Alerts
$192.84
+0.39 (+0.20%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AvalonBay Communities Stock Price Performance

5 Day
Performance
+0.73%
1 Month
Performance
+7.04%
3 Month
Performance
+10.16%
6 Month
Performance
+12.60%
Year-To-Date
Performance
+3.00%
1 Year
Performance
+8.46%
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 Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

AVB Stock Chart for Friday, May, 3, 2024

AVB Chart by TradingView

AvalonBay Communities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
02/27/2024$173.62$174.37
+0.43%		$176.00$173.76735,917 shs$24.76 billion
02/26/2024$175.40$173.62
-1.01%		$176.74$173.00581,609 shs$24.66 billion
02/23/2024$176.12$175.43
-0.39%		$176.38$175.05601,348 shs$24.91 billion
02/22/2024$178.27$176.12
-1.21%		$178.40$176.04818,095 shs$25.01 billion
02/21/2024$176.39$178.27
+1.07%		$178.71$176.28492,249 shs$25.32 billion
02/20/2024$177.12$176.39
-0.41%		$178.16$175.11738,619 shs$25.05 billion
02/19/2024$177.12$177.12$177.87$175.59627,600 shs$25.15 billion
02/16/2024$177.78$177.12
-0.37%		$177.87$175.42627,418 shs$25.15 billion
02/15/2024$173.27$177.78
+2.60%		$177.97$173.54673,476 shs$25.25 billion
02/14/2024$172.11$173.27
+0.67%		$174.32$172.16830,422 shs$24.61 billion
02/13/2024$174.29$172.11
-1.25%		$172.28$169.37824,854 shs$24.44 billion
02/12/2024$174.63$174.29
-0.19%		$175.57$173.43625,705 shs$24.75 billion
02/09/2024$174.53$174.62
+0.05%		$174.63$173.20799,581 shs$24.80 billion
02/08/2024$173.36$174.53
+0.67%		$174.78$172.87811,626 shs$24.79 billion
02/07/2024$172.75$173.36
+0.35%		$173.81$171.05995,481 shs$24.62 billion
02/06/2024$169.96$172.75
+1.64%		$172.97$170.001.19 million shs$24.53 billion
02/05/2024$175.06$169.96
-2.91%		$173.17$169.87874,885 shs$24.14 billion
02/02/2024$178.15$175.05
-1.74%		$177.22$173.311.45 million shs$24.86 billion

Related Companies:
This page (NYSE:AVB) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith