AvalonBay Communities Inc (AVB) — Price History

As of 2026-08-24 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-24	67.36	68.62	67.36	68.14	+2.02%	6,201,087
2026-08-21	65.28	66.91	65.28	66.79	+2.53%	7,163,093
2026-08-20	65.33	66.00	64.72	65.14	+1.23%	4,329,600
2026-08-19	64.27	64.99	63.68	64.35	+0.50%	6,131,915
2026-08-18	64.16	65.05	63.69	64.03	+0.58%	6,385,283
2026-08-17	65.96	66.10	63.26	63.66	-3.40%	17,443,419
2026-08-14	66.08	66.46	65.43	65.90	+0.08%	19,380,334
2026-08-13	64.54	66.60	64.54	65.85	+2.29%	13,615,950
2026-08-12	64.84	65.20	64.25	64.37	-1.08%	28,910,022
2026-08-11	65.60	65.93	65.06	65.08	-1.13%	4,327,575
2026-08-10	66.74	66.74	65.55	65.82	-1.98%	3,520,702
2026-08-07	66.97	67.46	66.43	67.15	+0.54%	5,196,231
2026-08-06	68.63	68.63	66.57	66.79	-1.61%	5,010,782
2026-08-05	68.03	68.21	67.39	67.89	+0.19%	4,614,785
2026-08-04	67.01	67.87	66.77	67.76	+0.25%	3,525,732
2026-08-03	66.45	67.75	66.23	67.59	+1.71%	4,729,460
2026-07-31	66.84	67.04	66.27	66.46	-1.16%	5,695,382
2026-07-30	68.28	68.69	66.64	67.23	-2.43%	5,052,906
2026-07-29	68.75	69.05	68.32	68.90	+1.08%	4,350,899
2026-07-28	67.81	68.74	67.54	68.17	+1.51%	7,530,087
2026-07-27	67.65	68.13	67.12	67.15	-1.08%	4,210,132
2026-07-24	68.71	68.89	67.49	67.89	-0.62%	5,552,604
2026-07-23	67.91	69.09	67.88	68.31	+0.28%	7,416,703
2026-07-22	68.47	68.64	67.86	68.12	-0.20%	4,846,643
2026-07-21	68.73	68.77	68.11	68.26	-0.62%	4,784,970
2026-07-20	68.92	69.19	68.47	68.69	-0.36%	6,059,081
2026-07-17	70.00	70.61	68.40	68.93	-1.52%	7,911,011
2026-07-16	68.47	70.08	68.24	70.00	+2.74%	5,813,035
2026-07-15	69.15	69.31	67.98	68.13	-0.76%	8,880,978
2026-07-14	69.35	69.65	68.60	68.65	-1.43%	5,345,484
2026-07-13	69.24	70.15	69.05	69.65	+1.40%	8,385,348
2026-07-10	68.14	68.79	67.90	68.69	+1.26%	7,210,347
2026-07-09	68.03	68.30	67.62	67.83	+0.18%	5,504,690
2026-07-08	69.60	70.17	67.62	67.71	-3.21%	6,364,376
2026-07-07	70.10	71.12	69.80	69.96	+0.54%	5,639,335
2026-07-06	69.44	69.85	68.74	69.58	+0.20%	7,919,093
2026-07-02	68.24	69.46	68.21	69.45	+1.85%	5,142,271
2026-07-01	67.97	69.13	67.85	68.18	+0.92%	7,175,385
2026-06-30	67.50	68.24	66.95	67.56	-2.05%	10,744,115
2026-06-29	67.85	69.01	67.76	68.97	+1.33%	8,883,201
2026-06-26	67.12	68.13	66.86	68.07	+2.14%	11,211,831
2026-06-25	66.21	67.13	66.06	66.64	+1.38%	7,006,003
2026-06-24	65.43	65.99	64.91	65.74	+0.75%	8,684,800
2026-06-23	64.92	65.33	64.51	65.25	+1.31%	11,793,283
2026-06-22	63.44	64.70	63.06	64.41	+1.45%	10,641,207
2026-06-18	64.89	65.25	63.44	63.49	-1.29%	22,013,800
2026-06-17	66.11	66.28	64.12	64.31	-2.76%	9,864,882
2026-06-16	66.55	66.88	65.85	66.14	+0.14%	7,020,256
2026-06-15	66.81	67.01	65.77	66.05	-1.36%	8,942,728
2026-06-12	66.16	66.97	66.16	66.96	+1.45%	8,402,495
2026-06-11	66.83	67.26	65.92	66.01	-1.20%	6,827,550
2026-06-10	67.28	67.55	66.45	66.81	-0.14%	9,615,098
2026-06-09	67.04	67.66	66.39	66.90	-0.41%	10,093,712
2026-06-08	68.15	68.17	66.84	67.17	-1.11%	13,160,147
2026-06-05	67.59	68.35	67.44	67.93	+0.28%	6,823,067
2026-06-04	66.46	67.78	66.07	67.74	+3.28%	13,210,175
2026-06-03	65.48	66.15	65.26	65.59	-0.10%	5,914,515
2026-06-02	65.38	65.72	64.98	65.66	+0.28%	6,990,362
2026-06-01	65.71	66.58	65.37	65.47	+0.20%	9,958,631
2026-05-29	65.74	65.81	64.89	65.35	-1.26%	13,800,621
2026-05-28	66.33	66.74	66.15	66.18	-0.75%	6,237,104
2026-05-27	66.65	67.34	66.47	66.68	+0.62%	6,840,976
2026-05-26	66.46	67.02	66.27	66.27	-0.30%	8,015,310
2026-05-22	66.28	66.82	65.73	66.47	+0.84%	10,233,667
2026-05-21	66.25	66.54	64.63	65.92	-1.38%	19,578,327
2026-05-20	66.66	67.09	66.30	66.84	+0.85%	7,144,321
2026-05-19	66.09	66.63	65.61	66.28	-0.08%	6,695,226
2026-05-18	64.90	66.38	64.90	66.33	+2.44%	4,677,677
2026-05-15	65.81	66.11	64.57	64.75	-1.47%	7,779,784
2026-05-14	67.02	67.16	65.59	65.71	-1.57%	9,150,262
2026-05-13	66.68	66.90	66.16	66.76	-0.30%	7,399,900
2026-05-12	67.31	67.31	66.31	66.96	-0.13%	6,593,298
2026-05-11	66.22	67.09	66.10	67.05	+1.73%	5,576,973
2026-05-08	66.62	66.62	65.61	65.91	-0.92%	15,611,292
2026-05-07	66.62	66.95	66.27	66.52	-0.35%	12,170,595
2026-05-06	66.48	67.28	66.25	66.75	+0.64%	7,311,110
2026-05-05	65.36	66.77	65.17	66.33	+1.54%	5,832,482
2026-05-04	65.44	66.26	65.17	65.32	-0.55%	5,083,749
2026-05-01	65.52	66.31	65.23	65.68	+0.25%	5,809,244
2026-04-30	66.30	66.63	65.14	65.52	-0.74%	11,206,893
2026-04-29	65.83	66.66	65.40	66.01	+0.47%	13,206,798
2026-04-28	63.68	65.80	63.23	65.70	+5.29%	13,134,820
2026-04-27	61.73	62.54	61.64	62.40	+1.10%	10,222,363
2026-04-24	61.99	62.26	61.59	61.72	-0.56%	4,862,767
2026-04-23	61.56	62.19	61.09	62.07	+1.19%	4,723,809
2026-04-22	61.85	62.34	60.92	61.34	-0.48%	4,882,893
2026-04-21	63.02	63.10	61.63	61.63	-2.39%	5,386,524
2026-04-20	61.96	63.15	61.85	63.14	+1.42%	5,839,255
2026-04-17	60.95	62.58	60.79	62.26	+2.51%	7,796,439
2026-04-16	61.36	61.70	60.48	60.73	-0.97%	6,037,036
2026-04-15	61.22	61.34	60.69	61.33	+0.17%	4,895,727
2026-04-14	60.60	61.31	60.60	61.22	+0.86%	5,774,701
2026-04-13	60.55	60.81	60.04	60.71	-0.14%	7,998,068
2026-04-10	60.52	61.16	60.34	60.79	+0.75%	5,597,194
2026-04-09	60.05	60.78	59.94	60.33	+0.01%	7,140,732
2026-04-08	60.92	61.19	60.11	60.33	+0.46%	7,278,293
2026-04-07	59.62	60.37	59.50	60.05	+0.76%	6,939,742
2026-04-06	59.26	59.89	59.13	59.60	+0.27%	5,254,292
2026-04-02	58.95	59.92	58.69	59.44	+0.68%	8,643,511
2026-04-01	58.32	59.38	58.28	59.04	+0.95%	10,810,485
2026-03-31	57.96	58.51	57.32	58.49	+1.11%	14,651,835
2026-03-30	58.12	58.78	57.62	57.84	+0.47%	8,276,676
2026-03-27	58.51	58.81	57.41	57.58	-1.59%	6,554,928
2026-03-26	58.44	59.15	58.36	58.51	-0.15%	8,845,015
2026-03-25	58.99	59.05	58.21	58.59	+0.06%	4,636,877
2026-03-24	58.08	59.02	57.65	58.56	+0.18%	7,011,237
2026-03-23	58.46	59.31	58.03	58.46	+1.18%	6,696,536
2026-03-20	58.73	59.15	57.54	57.78	-2.34%	12,847,007
2026-03-19	59.32	59.81	59.14	59.16	-0.52%	8,025,191
2026-03-18	60.42	60.72	59.20	59.47	-2.61%	12,883,257
2026-03-17	61.08	61.38	60.80	61.07	+0.85%	6,658,615
2026-03-16	61.19	61.46	60.55	60.56	+0.11%	8,218,053
2026-03-13	61.85	62.12	60.39	60.49	-1.22%	7,376,927
2026-03-12	61.31	62.26	61.06	61.24	-0.45%	8,299,821
2026-03-11	62.16	62.24	60.85	61.52	-1.51%	8,731,753
2026-03-10	62.97	63.40	61.96	62.46	-1.28%	6,539,053
2026-03-09	63.20	63.48	61.95	63.27	-0.66%	8,638,947
2026-03-06	63.69	63.81	62.65	63.69	-0.78%	6,028,355
2026-03-05	63.10	64.21	63.07	64.19	+0.67%	5,162,313
2026-03-04	62.75	63.78	62.75	63.77	+0.44%	4,617,181
2026-03-03	63.09	63.74	62.43	63.49	-0.94%	8,181,242
2026-03-02	63.37	64.37	63.21	64.09	+1.00%	9,883,151
2026-02-27	63.88	64.17	62.55	63.46	-1.36%	16,115,671
2026-02-26	64.17	64.51	63.85	64.33	+0.79%	11,420,840
2026-02-25	63.50	64.04	63.09	63.83	+0.39%	5,774,818
2026-02-24	63.08	63.63	62.69	63.58	+0.69%	4,969,663
2026-02-23	63.91	64.34	62.78	63.14	-0.59%	7,490,022
2026-02-20	63.81	64.16	63.35	63.52	-0.10%	5,316,598
2026-02-19	63.27	64.06	62.87	63.58	-0.28%	4,156,143
2026-02-18	63.69	63.97	63.20	63.75	+0.23%	5,289,481
2026-02-17	63.60	63.72	62.13	63.61	+0.83%	9,258,625
2026-02-13	62.75	63.59	62.38	63.08	+0.53%	7,637,146
2026-02-12	64.56	64.80	62.21	62.75	-2.54%	14,792,303
2026-02-11	63.38	64.87	62.91	64.39	+1.35%	11,540,411
2026-02-10	62.16	63.73	62.16	63.53	+2.29%	8,806,136
2026-02-09	61.81	62.22	61.50	62.11	-0.21%	6,545,893
2026-02-06	60.70	62.28	60.70	62.24	+2.43%	14,072,684
2026-02-05	63.37	64.94	60.45	60.76	-4.56%	13,816,706
2026-02-04	63.13	64.50	62.59	63.66	+2.02%	10,953,780
2026-02-03	62.51	63.50	62.03	62.40	-0.59%	10,826,361
2026-02-02	63.65	63.73	62.70	62.77	-1.32%	8,793,481
2026-01-30	62.58	63.64	62.22	63.61	+1.64%	10,465,999
2026-01-29	62.51	62.89	61.87	62.58	+1.06%	15,354,448
2026-01-28	63.07	63.27	61.61	61.93	-1.74%	8,779,541
2026-01-27	63.61	64.10	63.00	63.03	-0.98%	9,117,475
2026-01-26	64.29	64.45	63.39	63.65	-0.56%	8,170,905
2026-01-23	62.79	64.03	62.69	64.01	+1.71%	9,352,039
2026-01-22	64.12	64.24	62.47	62.93	-1.79%	16,762,564
2026-01-21	64.04	64.30	63.44	64.07	+0.39%	7,265,928
2026-01-20	64.42	64.66	63.24	63.82	-2.28%	8,917,650
2026-01-16	64.50	65.52	63.79	65.31	+0.90%	12,812,807
2026-01-15	64.54	65.14	64.38	64.73	+0.36%	7,009,575
2026-01-14	64.05	65.36	63.83	64.50	+0.75%	8,536,570
2026-01-13	64.06	64.32	62.66	64.02	+0.24%	7,276,514
2026-01-12	64.14	64.38	63.71	63.87	-0.55%	8,478,788
2026-01-09	65.85	65.99	63.73	64.22	-2.56%	8,936,519
2026-01-08	63.92	66.37	63.92	65.91	+2.55%	5,913,354
2026-01-07	65.99	66.87	64.22	64.27	-2.31%	9,982,660
2026-01-06	64.23	65.95	64.18	65.79	+1.92%	5,761,744
2026-01-05	64.21	64.80	64.09	64.55	-0.11%	13,723,400
2026-01-02	64.65	65.06	63.94	64.62	-0.46%	7,645,508
2025-12-31	65.65	65.65	64.80	64.92	-1.99%	5,687,224
2025-12-30	66.44	66.47	65.78	66.24	+0.60%	4,866,300
2025-12-29	65.79	65.92	65.46	65.84	+0.38%	4,582,375
2025-12-26	65.52	65.73	65.15	65.60	+0.08%	2,759,213
2025-12-24	65.07	65.71	65.07	65.55	+0.79%	1,886,923
2025-12-23	65.50	65.50	64.38	65.03	-0.48%	5,634,864
2025-12-22	63.97	65.57	63.86	65.35	+1.89%	9,366,258
2025-12-19	64.71	64.87	64.06	64.14	-1.16%	15,846,566
2025-12-18	65.05	65.50	64.59	64.89	-0.02%	8,765,266
2025-12-17	63.51	65.36	63.38	64.90	+2.44%	8,956,503
2025-12-16	63.72	63.78	63.00	63.35	-0.48%	7,979,626
2025-12-15	63.52	63.76	63.17	63.66	+0.50%	6,810,289
2025-12-12	63.37	63.37	62.78	63.34	+0.47%	9,180,130
2025-12-11	63.50	63.93	62.74	63.04	-0.15%	10,829,606
2025-12-10	62.81	63.57	62.60	63.14	+0.55%	10,229,985
2025-12-09	63.88	64.56	62.67	62.79	-1.26%	8,210,370
2025-12-08	63.49	63.74	62.37	63.59	-0.23%	10,125,689
2025-12-05	63.97	64.56	63.57	63.74	-0.78%	12,088,772
2025-12-04	64.18	65.07	64.04	64.24	-1.16%	8,823,852
2025-12-03	64.95	65.31	64.48	64.99	+0.22%	6,522,795
2025-12-02	64.50	65.04	63.80	64.85	+0.82%	8,177,091
2025-12-01	64.67	65.21	64.16	64.32	-1.26%	8,226,016
2025-11-28	65.16	65.37	64.82	65.14	+0.04%	3,730,225
2025-11-26	64.80	65.47	64.47	65.12	+0.13%	4,748,781
2025-11-25	65.45	65.74	65.01	65.03	+0.68%	6,435,223
2025-11-24	64.51	64.79	63.97	64.59	-0.15%	14,498,469
2025-11-21	63.67	65.01	63.67	64.69	+2.06%	10,019,340
2025-11-20	63.83	64.22	63.26	63.39	+0.04%	9,855,131
2025-11-19	63.68	63.81	63.12	63.36	-0.25%	6,432,081
2025-11-18	63.51	63.82	63.02	63.52	-0.06%	5,805,569
2025-11-17	64.00	64.17	63.33	63.56	-0.11%	9,432,855
2025-11-14	63.76	63.99	63.16	63.62	+0.41%	6,527,693
2025-11-13	63.22	63.85	63.13	63.37	-0.60%	11,198,148
2025-11-12	63.57	64.12	63.54	63.75	-0.44%	8,739,540
2025-11-11	63.68	64.14	63.48	64.03	+1.18%	6,422,171
2025-11-10	63.61	63.61	62.56	63.28	-0.36%	5,785,733
2025-11-07	62.98	63.61	62.74	63.51	+1.22%	7,105,426
2025-11-06	63.51	64.08	62.67	62.74	-1.41%	7,103,755
2025-11-05	63.22	63.85	62.77	63.64	+0.95%	7,966,147
2025-11-04	62.77	63.07	61.92	63.04	+0.39%	10,010,595
2025-11-03	61.92	62.91	61.32	62.79	+0.83%	9,797,523
2025-10-31	62.42	63.27	62.05	62.27	-0.45%	9,934,302
2025-10-30	61.40	62.81	59.70	62.55	-0.90%	12,281,656
2025-10-29	65.30	65.30	62.87	63.12	-4.25%	12,768,655
2025-10-28	67.26	67.26	65.80	65.92	-2.26%	4,580,056
2025-10-27	67.63	67.86	66.75	67.44	-0.56%	5,228,566
2025-10-24	67.85	68.32	67.62	67.82	+0.21%	5,013,418
2025-10-23	67.77	68.04	67.02	67.68	-0.15%	4,371,204
2025-10-22	67.35	68.18	66.70	67.78	+1.18%	6,760,362
2025-10-21	67.12	67.79	66.85	67.00	+0.04%	6,741,788
2025-10-20	67.31	67.71	66.87	66.97	+0.02%	3,917,350
2025-10-17	66.07	66.97	66.02	66.96	+1.39%	5,950,408
2025-10-16	65.77	66.51	65.56	66.04	+0.25%	7,601,761
2025-10-15	66.43	67.05	65.62	65.88	-0.77%	6,940,507
2025-10-14	66.12	66.58	65.79	66.39	+0.40%	4,732,680
2025-10-13	65.98	66.43	65.81	66.12	+0.08%	3,823,148
2025-10-10	66.93	67.02	65.76	66.07	-0.71%	5,790,802
2025-10-09	66.97	67.14	66.24	66.54	-0.31%	3,149,108
2025-10-08	66.76	67.11	66.50	66.75	-0.59%	4,552,302
2025-10-07	67.31	67.94	66.75	67.14	-0.03%	5,635,886
2025-10-06	68.39	68.39	67.07	67.16	-1.63%	7,520,960
2025-10-03	68.17	68.97	68.12	68.27	+0.31%	4,049,777
2025-10-02	68.33	68.55	67.76	68.06	-0.66%	4,333,596
2025-10-01	68.90	69.39	68.47	68.52	-0.93%	6,181,079
2025-09-30	68.68	69.21	68.06	69.16	-0.20%	7,364,756
2025-09-29	69.37	69.77	69.02	69.30	-0.67%	6,147,061
2025-09-26	68.83	69.92	68.83	69.77	+1.72%	5,428,047
2025-09-25	68.92	69.43	68.39	68.59	-0.62%	7,223,413
2025-09-24	69.60	69.63	68.87	69.02	-0.84%	9,307,988
2025-09-23	69.05	69.70	68.89	69.60	+0.72%	6,181,906
2025-09-22	69.28	69.44	68.63	69.10	+0.03%	8,421,498
2025-09-19	69.23	69.86	69.00	69.09	-0.35%	14,657,122
2025-09-18	69.07	69.57	68.80	69.33	+0.57%	5,675,943
2025-09-17	68.88	69.91	68.71	68.94	+0.14%	6,092,759
2025-09-16	68.93	69.33	68.71	68.84	-0.29%	8,206,421
2025-09-15	69.89	70.07	68.98	69.04	-1.18%	7,347,017
2025-09-12	70.52	71.00	69.86	69.87	-0.85%	4,257,655
2025-09-11	69.51	70.64	69.22	70.47	+2.18%	5,122,895
2025-09-10	69.63	70.21	68.85	68.97	-1.33%	6,650,348
2025-09-09	69.46	69.93	69.28	69.90	+0.40%	5,266,157
2025-09-08	69.26	69.71	69.03	69.63	-0.48%	4,716,251
2025-09-05	69.43	70.48	69.42	69.96	+1.40%	4,683,604
2025-09-04	68.76	69.14	68.41	69.00	+0.86%	5,246,796
2025-09-03	67.38	68.42	67.38	68.41	+1.08%	5,456,709
2025-09-02	69.51	69.79	67.48	67.68	-3.49%	6,844,213
2025-08-29	69.41	70.34	69.32	70.12	+0.64%	6,911,745
2025-08-28	69.61	69.72	68.97	69.68	+0.25%	6,981,416
2025-08-27	68.76	69.56	68.72	69.50	+1.10%	4,785,951
2025-08-26	68.94	69.35	68.67	68.75	-0.14%	10,557,534

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 2026-08-24

Quick answers

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

68.14 on 2026-08-24, from the Closelook data lake's daily price record.

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

71.12 high and 57.32 low over the trailing 52 weeks, as of 2026-08-24.

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 976 daily bars in the Closelook data lake.