AvalonBay Communities Inc (AVB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	187.06	188.41	185.55	187.55	+0.54%	666,100
2026-08-06	191.69	191.69	185.93	186.55	-1.61%	642,300
2026-08-05	190.02	190.52	188.23	189.61	+0.19%	591,600
2026-08-04	187.15	189.57	186.48	189.25	+0.25%	452,000
2026-08-03	185.60	189.22	184.97	188.78	+1.71%	606,300
2026-07-31	186.68	187.24	185.10	185.61	-1.16%	729,900
2026-07-30	190.72	191.85	186.12	187.78	-2.43%	647,700
2026-07-29	192.01	192.85	190.82	192.45	+1.08%	557,700
2026-07-28	189.39	191.99	188.63	190.39	+1.51%	965,000
2026-07-27	188.96	190.30	187.47	187.56	-1.08%	539,700
2026-07-24	191.90	192.42	188.50	189.61	-0.62%	711,800
2026-07-23	189.68	192.96	189.59	190.80	+0.28%	950,800
2026-07-22	191.25	191.72	189.52	190.27	-0.20%	621,300
2026-07-21	191.97	192.08	190.24	190.65	-0.62%	613,390
2026-07-20	192.48	193.24	191.25	191.84	-0.36%	776,721
2026-07-17	195.50	197.22	191.05	192.53	-1.52%	1,014,100
2026-07-16	191.25	195.73	190.61	195.50	+2.74%	745,200
2026-07-15	193.13	193.59	189.88	190.29	-0.76%	1,138,500
2026-07-14	193.69	194.52	191.61	191.75	-1.43%	685,200
2026-07-13	193.39	195.93	192.87	194.53	+1.40%	1,074,800
2026-07-10	190.25	192.14	189.65	191.84	+1.26%	924,300
2026-07-09	190.02	190.77	188.87	189.46	+0.18%	705,700
2026-07-08	194.39	195.98	188.85	189.12	-3.21%	815,700
2026-07-07	195.79	198.63	194.96	195.39	+0.54%	722,900
2026-07-06	193.94	195.10	192.00	194.35	+0.20%	1,015,200
2026-07-02	190.60	193.99	190.52	193.96	+1.85%	659,200
2026-07-01	189.76	193.09	189.51	190.43	+0.92%	919,800
2026-06-30	188.53	190.59	187.00	188.69	-2.05%	1,377,300
2026-06-29	189.50	192.74	189.25	192.64	+1.33%	1,138,500
2026-06-26	187.48	190.30	186.75	190.12	+2.14%	1,437,300
2026-06-25	184.90	187.50	184.50	186.13	+1.38%	898,100
2026-06-24	182.74	184.32	181.30	183.60	+0.75%	1,113,000
2026-06-23	181.32	182.47	180.18	182.24	+1.31%	1,511,700
2026-06-22	177.18	180.70	176.13	179.89	+1.45%	1,364,100
2026-06-18	181.25	182.24	177.19	177.32	-1.29%	2,822,000
2026-06-17	184.65	185.12	179.08	179.63	-2.76%	1,264,600
2026-06-16	185.87	186.79	183.92	184.73	+0.14%	899,900
2026-06-15	186.60	187.16	183.69	184.48	-1.36%	1,146,400
2026-06-12	184.78	187.05	184.78	187.03	+1.45%	1,077,100
2026-06-11	186.66	187.86	184.12	184.36	-1.20%	875,200
2026-06-10	187.92	188.68	185.59	186.59	-0.14%	1,232,600
2026-06-09	187.24	188.97	185.43	186.85	-0.41%	1,293,900
2026-06-08	190.33	190.39	186.70	187.61	-1.11%	1,687,000
2026-06-05	188.77	190.89	188.35	189.72	+0.28%	874,700
2026-06-04	185.63	189.30	184.53	189.19	+3.28%	1,693,400
2026-06-03	182.88	184.75	182.27	183.19	-0.10%	758,200
2026-06-02	182.62	183.57	181.48	183.38	+0.28%	895,900
2026-06-01	183.52	185.96	182.58	182.87	+0.20%	1,276,600
2026-05-29	183.60	183.81	181.25	182.51	-1.26%	1,769,100
2026-05-28	185.25	186.40	184.75	184.83	-0.75%	799,500
2026-05-27	186.14	188.09	185.66	186.23	+0.62%	877,000
2026-05-26	185.63	187.20	185.08	185.09	-0.30%	1,027,500
2026-05-22	185.12	186.62	183.58	185.65	+0.84%	1,311,900
2026-05-21	185.05	185.84	180.50	184.11	-1.38%	2,509,700
2026-05-20	186.17	187.38	185.17	186.69	+0.85%	915,800
2026-05-19	184.59	186.11	183.24	185.11	-0.08%	858,100
2026-05-18	181.27	185.41	181.27	185.25	+2.44%	599,600
2026-05-15	183.82	184.64	180.35	180.84	-1.47%	997,300
2026-05-14	187.18	187.58	183.19	183.54	-1.57%	1,172,900
2026-05-13	186.23	186.84	184.79	186.46	-0.30%	948,600
2026-05-12	188.01	188.01	185.21	187.02	-0.13%	845,203
2026-05-11	184.96	187.38	184.63	187.27	+1.73%	714,919
2026-05-08	186.07	186.07	183.26	184.08	-0.92%	2,001,200
2026-05-07	186.07	186.99	185.10	185.79	-0.35%	1,560,200
2026-05-06	185.68	187.92	185.05	186.44	+0.64%	937,200
2026-05-05	182.56	186.48	182.01	185.25	+1.54%	747,700
2026-05-04	182.76	185.06	182.01	182.44	-0.55%	651,700
2026-05-01	183.01	185.21	182.19	183.45	+0.25%	744,700
2026-04-30	185.17	186.10	181.93	183.00	-0.74%	1,436,600
2026-04-29	183.85	186.20	182.67	184.37	+0.47%	1,693,000
2026-04-28	177.85	183.78	176.62	183.50	+5.29%	1,683,800
2026-04-27	172.40	174.69	172.16	174.28	+1.10%	1,310,200
2026-04-24	173.14	173.90	172.02	172.38	-0.56%	623,400
2026-04-23	171.94	173.70	170.63	173.35	+1.19%	605,500
2026-04-22	172.75	174.11	170.15	171.31	-0.48%	625,900
2026-04-21	176.01	176.25	172.13	172.14	-2.39%	690,500
2026-04-20	173.05	176.37	172.76	176.36	+1.42%	748,500
2026-04-17	170.23	174.79	169.78	173.89	+2.51%	999,400
2026-04-16	171.37	172.33	168.93	169.63	-0.97%	773,900
2026-04-15	171.00	171.33	169.50	171.29	+0.17%	627,600
2026-04-14	169.25	171.25	169.25	171.00	+0.86%	740,300
2026-04-13	169.12	169.85	167.69	169.55	-0.14%	1,025,300
2026-04-10	169.04	170.82	168.53	169.78	+0.75%	717,500
2026-04-09	167.73	169.77	167.42	168.51	+0.01%	915,400
2026-04-08	170.16	170.91	167.88	168.50	+0.46%	932,700
2026-04-07	166.53	168.60	166.17	167.73	+0.76%	889,500
2026-04-06	165.52	167.27	165.14	166.47	+0.27%	673,500
2026-04-02	164.64	167.37	163.91	166.02	+0.68%	1,108,000
2026-04-01	162.90	165.85	162.79	164.90	+0.95%	1,385,800
2026-03-31	161.89	163.41	160.09	163.35	+1.11%	1,878,235
2026-03-30	162.32	164.16	160.93	161.56	+0.47%	1,060,997
2026-03-27	163.41	164.25	160.35	160.81	-1.59%	840,200
2026-03-26	163.21	165.20	163.00	163.41	-0.15%	1,133,900
2026-03-25	164.53	164.92	162.59	163.65	+0.06%	594,300
2026-03-24	162.10	164.85	161.03	163.56	+0.18%	898,800
2026-03-23	164.00	165.64	162.08	163.27	+1.18%	858,400
2026-03-20	164.51	165.20	160.72	161.37	-2.34%	1,646,900
2026-03-19	165.41	167.05	165.17	165.24	-0.52%	1,028,800
2026-03-18	168.92	169.58	165.34	166.11	-2.61%	1,651,200
2026-03-17	170.88	171.44	169.81	170.57	+0.85%	853,600
2026-03-16	170.32	171.66	169.12	169.14	+0.11%	1,053,400
2026-03-13	173.14	173.50	168.68	168.96	-1.22%	945,600
2026-03-12	171.26	173.88	170.54	171.04	-0.45%	1,064,000
2026-03-11	173.83	173.83	169.96	171.82	-1.51%	1,119,300
2026-03-10	175.88	177.07	173.06	174.45	-1.28%	841,000
2026-03-09	176.53	177.31	173.02	176.71	-0.66%	1,108,100
2026-03-06	177.90	178.21	174.98	177.89	-0.78%	772,800
2026-03-05	176.25	179.33	176.15	179.29	+0.67%	661,800
2026-03-04	175.27	178.13	175.27	178.10	+0.44%	592,200
2026-03-03	176.21	178.02	174.37	177.32	-0.94%	1,051,900
2026-03-02	176.99	179.79	176.56	179.01	+1.00%	1,303,600
2026-02-27	178.41	179.24	174.71	177.23	-1.36%	2,092,200
2026-02-26	179.23	180.18	178.33	179.67	+0.79%	1,470,400
2026-02-25	177.36	178.85	176.22	178.27	+0.39%	740,300
2026-02-24	176.18	177.71	175.10	177.58	+0.69%	639,500
2026-02-23	178.50	179.70	175.35	176.36	-0.59%	960,200
2026-02-20	178.22	179.21	176.95	177.40	-0.10%	681,500
2026-02-19	176.71	178.91	175.60	177.57	-0.28%	532,700
2026-02-18	177.89	178.67	176.52	178.06	+0.23%	678,100
2026-02-17	177.71	177.98	173.54	177.65	+0.83%	1,186,900
2026-02-13	175.27	177.60	174.23	176.19	+0.53%	979,000
2026-02-12	180.32	181.00	173.75	175.26	-2.54%	1,896,200
2026-02-11	177.02	181.18	175.72	179.83	+1.35%	1,479,400
2026-02-10	173.60	178.00	173.60	177.43	+2.29%	1,128,900
2026-02-09	172.64	173.79	171.76	173.46	-0.21%	839,100
2026-02-06	169.54	173.94	169.53	173.83	+2.43%	1,804,000
2026-02-05	177.00	181.37	168.83	169.70	-4.56%	1,771,100
2026-02-04	176.33	180.14	174.82	177.81	+2.02%	1,404,200
2026-02-03	174.60	177.37	173.25	174.29	-0.59%	1,387,800
2026-02-02	177.78	177.99	175.13	175.32	-1.32%	1,127,200
2026-01-30	174.78	177.74	173.78	177.67	+1.64%	1,341,600
2026-01-29	174.59	175.65	172.79	174.80	+1.06%	1,968,200
2026-01-28	176.16	176.72	172.07	172.97	-1.74%	1,125,500
2026-01-27	177.66	179.02	175.95	176.03	-0.98%	1,168,800
2026-01-26	179.55	180.00	177.06	177.77	-0.56%	1,047,400
2026-01-23	175.37	178.83	175.08	178.77	+1.71%	1,198,800
2026-01-22	179.09	179.41	174.47	175.76	-1.79%	2,148,800
2026-01-21	178.85	179.58	177.18	178.96	+0.39%	931,400
2026-01-20	179.09	180.61	176.63	178.26	-2.28%	1,143,200
2026-01-16	180.15	183.00	178.16	182.42	+0.90%	1,642,400
2026-01-15	180.25	181.94	179.82	180.80	+0.36%	898,600
2026-01-14	178.88	182.54	178.29	180.16	+0.75%	1,094,300
2026-01-13	178.93	179.66	175.00	178.81	+0.24%	932,800
2026-01-12	179.15	179.80	177.95	178.39	-0.55%	1,086,900
2026-01-09	183.91	184.30	178.01	179.37	-2.56%	1,145,600
2026-01-08	178.52	185.38	178.52	184.08	+2.55%	758,000
2026-01-07	184.30	186.77	179.37	179.50	-2.31%	1,279,700
2026-01-06	179.40	184.21	179.27	183.74	+1.92%	738,600
2026-01-05	179.33	180.99	178.99	180.28	-0.11%	1,759,200
2026-01-02	180.98	181.72	178.59	180.48	-0.46%	979,800
2025-12-31	183.37	183.37	181.00	181.31	-1.99%	729,000
2025-12-30	185.56	185.64	183.71	185.00	+0.60%	623,800
2025-12-29	183.75	184.12	182.82	183.90	+0.38%	587,400
2025-12-26	182.96	183.59	181.95	183.21	+0.08%	353,700
2025-12-24	181.75	183.53	181.73	183.07	+0.79%	241,900
2025-12-23	182.95	182.95	179.81	181.64	-0.48%	722,300
2025-12-22	178.68	183.15	178.37	182.52	+1.89%	1,200,700
2025-12-19	180.73	181.18	178.91	179.13	-1.16%	2,031,400
2025-12-18	181.69	182.94	180.40	181.23	-0.02%	1,123,600
2025-12-17	177.39	182.54	177.01	181.26	+2.44%	1,148,100
2025-12-16	177.96	178.14	175.95	176.94	-0.48%	1,022,900
2025-12-15	177.41	178.07	176.44	177.79	+0.50%	873,000
2025-12-12	177.00	177.00	175.35	176.90	+0.47%	1,176,800
2025-12-11	177.35	178.55	175.24	176.07	-0.15%	1,388,300
2025-12-10	175.42	177.56	174.85	176.34	+0.55%	1,311,400
2025-12-09	178.43	180.32	175.04	175.38	-1.26%	1,052,500
2025-12-08	177.32	178.02	174.20	177.61	-0.23%	1,298,000
2025-12-05	178.67	180.33	177.54	178.02	-0.78%	1,549,700
2025-12-04	179.25	181.75	178.86	179.42	-1.16%	1,130,900
2025-12-03	181.41	182.40	180.10	181.52	+0.22%	836,200
2025-12-02	180.15	181.65	178.20	181.12	+0.82%	1,048,200
2025-12-01	180.61	182.13	179.20	179.65	-1.26%	1,054,500
2025-11-28	182.00	182.59	181.05	181.94	+0.04%	478,200
2025-11-26	181.00	182.86	180.08	181.87	+0.13%	608,700
2025-11-25	182.80	183.60	181.57	181.64	+0.68%	824,900
2025-11-24	180.19	180.97	178.68	180.41	-0.15%	1,858,600
2025-11-21	177.84	181.57	177.84	180.68	+2.06%	1,284,400
2025-11-20	178.27	179.38	176.69	177.04	+0.04%	1,263,300
2025-11-19	177.85	178.23	176.30	176.97	-0.25%	824,500
2025-11-18	177.38	178.25	176.01	177.41	-0.06%	744,200
2025-11-17	178.76	179.22	176.88	177.51	-0.11%	1,209,200
2025-11-14	178.09	178.73	176.41	177.70	+0.41%	836,800
2025-11-13	176.58	178.34	176.33	176.98	-0.60%	1,435,500
2025-11-12	177.54	179.09	177.46	178.05	-0.44%	1,120,300
2025-11-11	177.86	179.15	177.30	178.84	+1.18%	823,300
2025-11-10	177.65	177.65	174.72	176.75	-0.36%	741,700
2025-11-07	175.91	177.67	175.23	177.38	+1.22%	910,900
2025-11-06	177.39	178.99	175.03	175.24	-1.41%	910,600
2025-11-05	176.57	178.32	175.31	177.74	+0.95%	1,021,200
2025-11-04	175.31	176.15	172.95	176.06	+0.39%	1,283,200
2025-11-03	172.00	175.71	171.27	175.37	+0.83%	1,256,000
2025-10-31	174.35	176.70	173.32	173.92	-0.45%	1,273,500
2025-10-30	171.50	175.43	166.73	174.71	-0.90%	1,574,200
2025-10-29	182.39	182.39	175.60	176.29	-4.25%	1,636,600
2025-10-28	187.85	187.85	183.78	184.12	-2.26%	587,100
2025-10-27	188.88	189.53	186.42	188.37	-0.56%	670,300
2025-10-24	189.51	190.82	188.85	189.43	+0.21%	642,700
2025-10-23	189.28	190.03	187.20	189.04	-0.15%	560,400
2025-10-22	188.12	190.44	186.31	189.32	+1.18%	866,600
2025-10-21	187.47	189.34	186.71	187.12	+0.04%	864,200
2025-10-20	188.01	189.11	186.78	187.05	+0.02%	502,200
2025-10-17	184.52	187.06	184.38	187.02	+1.39%	762,800
2025-10-16	184.15	185.77	183.11	184.46	+0.25%	993,600
2025-10-15	185.53	187.27	183.28	184.00	-0.77%	889,700
2025-10-14	184.68	185.97	183.75	185.42	+0.40%	606,700
2025-10-13	184.28	185.53	183.82	184.68	+0.08%	490,100
2025-10-10	186.94	187.20	183.66	184.53	-0.71%	742,300
2025-10-09	187.05	187.52	185.00	185.85	-0.31%	403,600
2025-10-08	186.45	187.45	185.74	186.42	-0.59%	583,600
2025-10-07	187.99	189.76	186.43	187.52	-0.03%	722,500
2025-10-06	191.00	191.02	187.34	187.58	-1.63%	964,100
2025-10-03	190.40	192.63	190.25	190.69	+0.31%	519,100
2025-10-02	190.85	191.46	189.24	190.10	-0.66%	555,500
2025-10-01	192.43	193.81	191.25	191.37	-0.93%	792,300
2025-09-30	191.82	193.31	190.08	193.17	-0.20%	944,100
2025-09-29	193.74	194.88	192.77	193.56	-0.67%	787,900
2025-09-26	192.23	195.30	192.23	194.86	+1.72%	695,800
2025-09-25	192.50	193.92	191.00	191.57	-0.62%	926,000
2025-09-24	194.40	194.47	192.35	192.77	-0.84%	1,193,200
2025-09-23	192.85	194.68	192.42	194.40	+0.72%	792,500
2025-09-22	193.51	193.95	191.68	193.01	+0.03%	1,079,500
2025-09-19	193.37	195.13	192.73	192.96	-0.35%	1,878,900
2025-09-18	192.90	194.30	192.17	193.63	+0.57%	727,600
2025-09-17	192.39	195.26	191.91	192.54	+0.14%	781,000
2025-09-16	192.51	193.64	191.90	192.28	-0.29%	1,052,000
2025-09-15	195.21	195.71	192.67	192.84	-1.18%	941,800
2025-09-12	196.96	198.29	195.12	195.15	-0.85%	545,800
2025-09-11	194.14	197.31	193.32	196.83	+2.18%	656,700
2025-09-10	194.48	196.10	192.30	192.64	-1.33%	852,500
2025-09-09	194.00	195.33	193.50	195.24	+0.40%	675,100
2025-09-08	193.45	194.70	192.79	194.47	-0.48%	604,500
2025-09-05	193.93	196.85	193.89	195.41	+1.40%	600,400
2025-09-04	192.05	193.10	191.06	192.72	+0.86%	672,600
2025-09-03	188.19	191.09	188.19	191.07	+1.08%	699,500
2025-09-02	194.92	194.92	188.48	189.02	-3.49%	877,400
2025-08-29	193.86	196.46	193.61	195.85	+0.64%	886,000
2025-08-28	194.43	194.72	192.62	194.61	+0.25%	895,000
2025-08-27	192.04	194.27	191.94	194.12	+1.10%	613,500
2025-08-26	192.54	193.69	191.79	192.01	-0.14%	1,353,400
2025-08-25	193.18	194.27	191.11	192.27	-0.70%	582,800
2025-08-22	191.90	195.06	191.71	193.62	+1.68%	1,211,700
2025-08-21	189.14	191.78	189.14	190.43	-0.10%	681,000
2025-08-20	192.14	193.90	190.51	190.62	-0.43%	843,400
2025-08-19	188.86	192.69	188.73	191.45	+1.70%	1,436,200
2025-08-18	190.30	190.64	188.05	188.25	-1.22%	690,100
2025-08-15	189.29	190.67	188.45	190.58	+0.67%	767,500
2025-08-14	188.39	189.92	187.29	189.32	-0.91%	1,030,200
2025-08-13	188.80	191.54	186.77	191.06	+2.21%	826,300
2025-08-12	185.36	187.03	184.29	186.93	+1.00%	701,800
2025-08-11	186.40	187.14	184.53	185.08	-0.91%	831,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+5.34%). Worst month: Oct (-4.23%). Based on 5 years of daily data (2022–2026).

Jan+1.37%
Feb+0.01%
Mar-2.64%
Apr+5.34%
May-0.82%
Jun+3.73%
Jul-2.89%
Aug+3.33%
Sep-1.31%
Oct-4.23%
Nov+4.47%
Dec-1.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is AvalonBay Communities Inc's (AVB) latest close?

187.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is AVB's 52-week high and low?

198.63 high and 160.09 low over the trailing 52 weeks, as of 2026-08-07.

What is AvalonBay Communities Inc's strongest and weakest month historically?

Historically, AVB's strongest calendar month has been Apr (average +5.34%) and its weakest Oct (average -4.23%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.