AvalonBay Communities (AVB) Stock Chart & Stock Price History → Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad) Free AVB Stock Alerts $192.81 +0.36 (+0.19%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability AvalonBay Communities Stock Price Performance5 Day Performance+0.94%1 Month Performance+7.02%3 Month Performance+10.14%6 Month Performance+12.54%Year-To-Date Performance+2.99%1 Year Performance+8.16% 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 Colonial MetalsThe Gold Grab of the CenturyWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. AVB Stock Chart for Saturday, May, 4, 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 Capitalization05/03/2024$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 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. 04/25/2024$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 billion04/12/2024$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 billionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/08/2024$185.03$186.96+1.04%$187.04$184.35781,865 shs$26.55 billion03/07/2024$184.26$185.03+0.42%$186.41$183.88665,015 shs$26.28 billion03/06/2024$183.74$184.26+0.28%$184.84$182.65777,981 shs$26.17 billion03/05/2024$185.17$183.74-0.77%$185.44$182.82727,433 shs$26.09 billion03/04/2024$178.14$185.17+3.95%$185.29$178.39910,891 shs$26.30 billion03/01/2024$177.03$178.14+0.63%$178.49$174.46832,789 shs$25.30 billion02/29/2024$176.37$177.03+0.37%$178.89$175.961.45 million shs$25.14 billion02/28/2024$174.37$176.37+1.15%$177.60$172.85750,305 shs$25.05 billion02/27/2024$173.62$174.37+0.43%$176.00$173.76735,917 shs$24.76 billion02/26/2024$175.40$173.62-1.01%$176.74$173.00581,609 shs$24.66 billion02/23/2024$176.12$175.43-0.39%$176.38$175.05601,348 shs$24.91 billion02/22/2024$178.27$176.12-1.21%$178.40$176.04818,095 shs$25.01 billion02/21/2024$176.39$178.27+1.07%$178.71$176.28492,249 shs$25.32 billion02/20/2024$177.12$176.39-0.41%$178.16$175.11738,619 shs$25.05 billion02/19/2024$177.12$177.12$177.87$175.59627,600 shs$25.15 billion02/16/2024$177.78$177.12-0.37%$177.87$175.42627,418 shs$25.15 billion02/15/2024$173.27$177.78+2.60%$177.97$173.54673,476 shs$25.25 billion02/14/2024$172.11$173.27+0.67%$174.32$172.16830,422 shs$24.61 billion02/13/2024$174.29$172.11-1.25%$172.28$169.37824,854 shs$24.44 billion02/12/2024$174.63$174.29-0.19%$175.57$173.43625,705 shs$24.75 billion02/09/2024$174.53$174.62+0.05%$174.63$173.20799,581 shs$24.80 billion02/08/2024$173.36$174.53+0.67%$174.78$172.87811,626 shs$24.79 billion02/07/2024$172.75$173.36+0.35%$173.81$171.05995,481 shs$24.62 billion02/06/2024$169.96$172.75+1.64%$172.97$170.001.19 million shs$24.53 billion02/05/2024$175.06$169.96-2.91%$173.17$169.87874,885 shs$24.14 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 EXR Stock Price Chart VICI Stock Price Chart IRM 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 5/4/2024 by MarketBeat.com Staff From Our PartnersInvestors Alert: The Next Big Thing in Weight LossBehind the MarketsElon to Transform U.S. Economy? Porter & CompanyCould Your Accounts Be Frozen?Allegiance GoldAutomatic Income (from home)Awesomely, LLCThe A.I. story nobody is telling you (Read ASAP)TradeSmithThe asset beating inflation by 4xColonial MetalsStock-Picking AI Predicts #1 Stock of 2024AltimetryHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlace 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. 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 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.