Download AVB daily OHLC history, export CSV, and review long-term price data.
AvalonBay Communities (AVB) — OHLC preview (1994-03-11 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 195.5 | 197.21 | 191.04 | 192.53 | — |
| 2026-07-16 | 191.25 | 195.73 | 190.61 | 195.5 | — |
| 2026-07-15 | 193.13 | 193.59 | 189.88 | 190.29 | — |
| 2026-07-14 | 193.69 | 194.4 | 191.61 | 191.75 | — |
| 2026-07-13 | 193.39 | 195.93 | 193.3 | 194.53 | — |
| 2026-07-10 | 190.25 | 192.14 | 189.65 | 191.84 | — |
| 2026-07-17 | 195.5 | 197.2 | 191.0 | 192.5 | -1.5% |
| 2026-07-16 | 191.3 | 195.7 | 190.6 | 195.5 | +2.2% |
| 2026-07-15 | 193.1 | 193.6 | 189.9 | 190.3 | -1.5% |
| 2026-07-14 | 193.7 | 194.4 | 191.6 | 191.8 | -1.0% |
| 2026-07-13 | 193.4 | 195.9 | 193.3 | 194.5 | +0.6% |
| 2026-07-10 | 190.3 | 192.1 | 189.7 | 191.8 | +0.8% |
| 2026-07-09 | 190.0 | 190.8 | 188.9 | 189.5 | -0.3% |
| 2026-07-08 | 194.4 | 195.7 | 188.9 | 189.1 | -2.7% |
| 2026-07-07 | 195.8 | 198.6 | 195.0 | 195.4 | -0.2% |
| 2026-07-06 | 193.9 | 195.1 | 192.0 | 194.4 | +0.2% |
| 2026-07-02 | 190.6 | 194.0 | 190.5 | 194.0 | +1.8% |
| 2026-07-01 | 189.8 | 193.0 | 189.5 | 190.4 | +0.4% |
| 2026-06-30 | 188.5 | 190.6 | 187.0 | 188.7 | +0.1% |
| 2026-06-29 | 189.5 | 192.7 | 189.3 | 192.6 | +1.7% |
| 2026-06-26 | 187.5 | 190.3 | 186.8 | 190.1 | +1.4% |
| 2026-06-25 | 184.9 | 187.5 | 184.5 | 186.1 | +0.7% |
| 2026-06-24 | 182.7 | 184.3 | 181.3 | 183.6 | +0.5% |
| 2026-06-23 | 181.3 | 182.4 | 180.2 | 182.2 | +0.5% |
| 2026-06-22 | 177.2 | 180.7 | 176.1 | 179.9 | +1.5% |
| 2026-06-18 | 181.3 | 181.6 | 177.3 | 177.3 | -2.2% |
| 2026-06-17 | 184.7 | 185.1 | 179.1 | 179.6 | -2.7% |
| 2026-06-16 | 185.9 | 186.8 | 183.9 | 184.7 | -0.6% |
| 2026-06-15 | 186.6 | 187.2 | 183.7 | 184.5 | -1.1% |
| 2026-06-12 | 184.8 | 187.1 | 184.8 | 187.0 | +1.2% |
| 2026-06-11 | 186.7 | 187.9 | 184.2 | 184.4 | -1.2% |
| 2026-06-10 | 187.9 | 188.7 | 185.6 | 186.6 | -0.7% |
| 2026-06-09 | 187.2 | 188.9 | 185.4 | 186.9 | -0.2% |
| 2026-06-05 | 188.8 | 190.9 | 188.7 | 189.7 | +0.5% |
| 2026-06-04 | 185.6 | 189.3 | 184.5 | 189.2 | +1.9% |
| 2026-06-03 | 182.9 | 184.7 | 182.9 | 183.2 | +0.2% |
| 2026-07-09 |
| 190.02 |
| 190.76 |
| 188.87 |
| 189.46 |
| — |
| 2026-07-08 | 194.39 | 195.65 | 188.85 | 189.12 | — |
| 2026-07-07 | 195.79 | 198.63 | 194.96 | 195.39 | — |
| 2026-07-06 | 193.94 | 195.09 | 192 | 194.35 | — |
| 2026-07-02 | 190.6 | 193.99 | 190.52 | 193.96 | — |
| 2026-07-01 | 189.76 | 193 | 189.51 | 190.43 | — |
| 2026-06-30 | 188.53 | 190.57 | 187 | 188.69 | — |
| 2026-06-29 | 189.5 | 192.73 | 189.29 | 192.64 | — |
| 2026-06-26 | 187.48 | 190.27 | 186.75 | 190.12 | — |
| 2026-06-25 | 184.9 | 187.5 | 184.5 | 186.13 | — |
| 2026-06-24 | 182.74 | 184.32 | 181.3 | 183.6 | — |
| 2026-06-23 | 181.32 | 182.43 | 180.22 | 182.24 | — |
| 2026-06-22 | 177.18 | 180.7 | 176.13 | 179.89 | — |
| 2026-06-18 | 181.25 | 181.57 | 177.26 | 177.32 | — |
| 2026-06-17 | 184.65 | 185.12 | 179.08 | 179.63 | — |
| 2026-06-16 | 185.87 | 186.79 | 183.91 | 184.73 | — |
| 2026-06-15 | 186.6 | 187.16 | 183.69 | 184.48 | — |
| 2026-06-12 | 184.78 | 187.05 | 184.78 | 187.03 | — |
| 2026-06-11 | 186.66 | 187.85 | 184.15 | 184.36 | — |
| 2026-06-10 | 187.92 | 188.68 | 185.59 | 186.59 | — |
| 2026-06-09 | 187.24 | 188.9 | 185.43 | 186.85 | — |
| 2026-06-05 | 188.77 | 190.89 | 188.69 | 189.72 | — |
| 2026-06-04 | 185.63 | 189.26 | 184.53 | 189.19 | — |
| 2026-06-03 | 182.88 | 184.74 | 182.88 | 183.19 | — |