AvalonBay Communities Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	244.00	244.00	244.00	244.00	61.000	0
2026-07-20	246.43	246.43	244.00	244.00	61.000	104
2026-07-17	249.84	249.84	249.84	249.84	62.460	32
2026-07-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-07-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	16
2026-07-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	64
2026-07-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-07-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-07-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-07-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-07-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	16
2026-07-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-07-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-07-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-07-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-06-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-06-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-06-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	0
2026-06-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	4
2026-06-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-06-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-06-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	64
2026-06-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-06-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-06-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-06-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	8
2026-06-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	12
2026-06-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	8
2026-06-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-06-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-06-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	84
2026-06-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	12
2026-06-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-06-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	20
2026-06-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-06-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	12
2026-05-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	36
2026-05-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	36
2026-05-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	8
2026-05-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	4
2026-05-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-21	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	8
2026-05-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	8
2026-05-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	156
2026-05-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	12
2026-05-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	4
2026-05-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-05-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	40

← NewerPage 2 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	6.1368 USD
2026-03-27	6.0203 USD
2025-12-29	6.3675 USD
2025-09-26	6.4334 USD
2025-06-26	6.5953 USD
2025-03-27	6.9606 USD
2024-12-26	6.9357 USD
2024-09-26	6.5250 USD
2024-06-26	6.2404 USD
2024-03-26	6.0519 USD
2023-12-26	5.5069 USD
2023-09-27	5.6226 USD
2023-06-28	5.3612 USD
2023-03-29	5.5440 USD
2022-12-27	8.4372 USD
2022-12-26	5.4746 USD
2022-09-29	8.3779 USD
2022-09-28	5.6670 USD
2022-06-29	8.5334 USD
2022-06-28	5.7722 USD
2022-03-30	7.4318 USD
2022-03-29	5.0270 USD
2021-12-29	8.7406 USD
2021-12-28	5.9123 USD
2021-10-01	8.7747 USD
2021-09-30	5.9354 USD
2021-06-29	8.0987 USD
2021-06-28	5.4781 USD
2021-03-30	8.9552 USD
2021-03-29	6.0575 USD
2020-12-30	8.4159 USD
2020-12-29	5.6926 USD
2020-09-29	8.3526 USD
2020-09-28	5.9833 USD
2020-06-29	8.5189 USD
2020-06-26	5.6432 USD
2020-03-30	8.3140 USD
2020-03-27	5.5078 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.