AvalonBay Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	12
2026-04-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	4
2026-04-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	80
2026-04-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	12
2026-04-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	16
2026-04-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-04-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	12
2026-04-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-03-31	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	20
2026-03-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	36
2026-03-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,998.47	0
2026-03-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	440
2026-03-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	400
2026-03-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-03-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	76
2026-03-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	920
2026-03-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	920
2026-03-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-03-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	8
2026-03-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	4
2026-03-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	32
2026-03-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	40
2026-03-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	12
2026-03-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	176
2026-03-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-03-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-03-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-03-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	24
2026-03-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-03-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-02-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	4
2026-02-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-02-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-02-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	68
2026-02-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	76
2026-02-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	16
2026-02-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-02-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	24
2026-02-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	16
2026-02-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-02-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-02-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	12
2026-02-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	4
2026-02-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	48
2026-02-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	244
2026-02-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-02-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-02-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	4
2026-01-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-01-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0
2026-01-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	4
2026-01-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,996.96	0

← NewerPage 3 of 21 · 1,249 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.