Free Trial

AvalonBay Communities (AVB) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free AVB Stock Alerts
$191.45
+0.13 (+0.07%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AvalonBay Communities Stock Price Performance

5 Day
Performance
+2.45%
1 Month
Performance
+4.22%
3 Month
Performance
+7.86%
6 Month
Performance
+17.75%
Year-To-Date
Performance
+2.26%
1 Year
Performance
+7.77%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

AVB Stock Chart for Saturday, April, 27, 2024

AVB Chart by TradingView

AvalonBay Communities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/01/2024$179.01$178.15
-0.48%		$178.68$172.001.72 million shs$25.30 billion
01/31/2024$178.45$179.01
+0.31%		$182.73$177.841.54 million shs$25.42 billion
01/30/2024$178.28$178.45
+0.10%		$179.59$177.03709,419 shs$25.34 billion
01/29/2024$177.50$178.28
+0.44%		$179.08$176.72667,434 shs$25.32 billion
01/26/2024$176.07$177.50
+0.81%		$177.65$175.37789,909 shs$25.21 billion

Related Companies:
This page (NYSE:AVB) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry