AvalonBay Communities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 8 |
| 2026-10-14 | 50.900 | 51.320 | 50.900 | 51.320 | 51.320 | 109 |
| 2026-10-13 | 50.700 | 50.700 | 50.700 | 50.700 | 50.700 | 0 |
| 2026-10-09 | 50.700 | 50.700 | 50.700 | 50.700 | 50.700 | 4 |
| 2026-10-08 | 49.850 | 49.850 | 49.850 | 49.850 | 49.850 | 15 |
| 2026-10-07 | 49.600 | 49.600 | 49.600 | 49.600 | 49.600 | 12 |
| 2026-10-06 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 0 |
| 2026-10-05 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 0 |
| 2026-10-02 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 0 |
| 2026-10-01 | 53.200 | 53.200 | 53.200 | 53.200 | 52.776 | 0 |
| 2026-09-30 | 53.200 | 53.200 | 53.200 | 53.200 | 52.776 | 0 |
| 2026-09-29 | 53.200 | 53.200 | 53.200 | 53.200 | 52.776 | 0 |
| 2026-09-28 | 53.200 | 53.200 | 53.200 | 53.200 | 52.776 | 30 |
| 2026-09-25 | 52.900 | 53.100 | 52.900 | 53.100 | 52.676 | 46 |
| 2026-09-24 | 52.850 | 52.900 | 52.850 | 52.900 | 52.900 | 91 |
| 2026-09-23 | 53.050 | 53.050 | 53.050 | 53.050 | 53.050 | 0 |
| 2026-09-22 | 53.050 | 53.050 | 53.050 | 53.050 | 53.050 | 2 |
| 2026-09-21 | 56.040 | 56.040 | 56.040 | 56.040 | 56.040 | 0 |
| 2026-09-18 | 56.040 | 56.040 | 56.040 | 56.040 | 56.040 | 0 |
| 2026-09-17 | 56.040 | 56.040 | 56.040 | 56.040 | 56.040 | 0 |
| 2026-09-16 | 56.040 | 56.040 | 56.040 | 56.040 | 56.040 | 0 |
| 2026-09-15 | 56.280 | 56.280 | 56.040 | 56.040 | 56.040 | 20 |
| 2026-09-14 | 55.620 | 55.620 | 55.620 | 55.620 | 55.620 | 0 |
| 2026-09-11 | 55.620 | 55.620 | 55.620 | 55.620 | 55.620 | 0 |
| 2026-09-10 | 55.620 | 55.620 | 55.620 | 55.620 | 55.620 | 0 |
| 2026-09-09 | 55.620 | 55.620 | 55.620 | 55.620 | 55.620 | 1 |
| 2026-09-08 | 55.740 | 56.400 | 55.740 | 56.400 | 56.400 | 9 |
| 2026-09-04 | 56.160 | 56.160 | 56.160 | 56.160 | 56.160 | 0 |
| 2026-09-03 | 56.160 | 56.160 | 56.160 | 56.160 | 56.160 | 0 |
| 2026-09-02 | 56.160 | 56.160 | 56.160 | 56.160 | 56.160 | 0 |
| 2026-09-01 | 55.980 | 56.160 | 55.980 | 56.160 | 56.160 | 69 |
| 2026-08-31 | 56.300 | 56.640 | 56.300 | 56.640 | 56.640 | 25 |
| 2026-08-28 | 56.760 | 56.760 | 56.760 | 56.760 | 56.760 | 0 |
| 2026-08-27 | 56.760 | 56.760 | 56.760 | 56.760 | 56.760 | 418 |
| 2026-08-26 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2026-08-25 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2026-08-24 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2026-08-21 | 242.00 | 242.00 | 242.00 | 242.00 | 60.500 | 0 |
| 2026-08-20 | 968.00 | 968.00 | 968.00 | 968.00 | 242.00 | 0 |
| 2026-08-19 | 242.00 | 242.00 | 242.00 | 242.00 | 60.500 | 0 |
| 2026-08-18 | 968.00 | 968.00 | 968.00 | 968.00 | 242.00 | 0 |
| 2026-08-17 | 242.00 | 242.00 | 242.00 | 242.00 | 60.500 | 0 |
| 2026-08-14 | 240.56 | 242.00 | 240.56 | 242.00 | 60.500 | 24 |
| 2026-08-13 | 233.20 | 233.20 | 233.18 | 233.18 | 58.295 | 24 |
| 2026-08-12 | 237.08 | 237.08 | 237.08 | 237.08 | 59.270 | 0 |
| 2026-08-11 | 239.53 | 239.53 | 235.06 | 237.08 | 59.270 | 16 |
| 2026-08-10 | 239.53 | 239.53 | 239.53 | 239.53 | 59.883 | 0 |
| 2026-08-07 | 239.53 | 239.53 | 239.53 | 239.53 | 59.883 | 0 |
| 2026-08-06 | 239.53 | 239.53 | 239.53 | 239.53 | 59.883 | 4 |
| 2026-08-05 | 238.93 | 238.93 | 238.93 | 238.93 | 59.733 | 0 |
| 2026-08-04 | 238.93 | 238.93 | 238.93 | 238.93 | 59.733 | 0 |
| 2026-08-03 | 238.93 | 238.93 | 238.93 | 238.93 | 59.733 | 0 |
| 2026-07-31 | 238.93 | 238.93 | 238.93 | 238.93 | 59.733 | 0 |
| 2026-07-30 | 239.50 | 239.50 | 238.93 | 238.93 | 59.733 | 124 |
| 2026-07-29 | 245.29 | 245.29 | 245.29 | 245.29 | 61.323 | 12 |
| 2026-07-28 | 241.21 | 241.21 | 241.21 | 241.21 | 60.303 | 0 |
| 2026-07-27 | 241.21 | 241.21 | 241.21 | 241.21 | 60.303 | 4 |
| 2026-07-24 | 239.50 | 239.50 | 239.50 | 239.50 | 59.875 | 4 |
| 2026-07-23 | 244.00 | 244.00 | 244.00 | 244.00 | 61.000 | 0 |
| 2026-07-22 | 244.00 | 244.00 | 244.00 | 244.00 | 61.000 | 0 |
Page 1 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.