AvalonBay Communities (AVB)
221.51
+1.63 (0.74%)
AvalonBay Communities is a real estate investment trust (REIT) that focuses on developing, owning, and managing high-quality apartment communities in some of the most desirable markets across the United States
The company is dedicated to providing exceptional living environments by creating and maintaining residential properties that cater to a range of demographics and lifestyles. AvalonBay is committed to sustainability and innovation, implementing best practices in design, development, and property management to enhance the living experience for its residents while promoting environmental responsibility. Through its strategic acquisitions and development projects, AvalonBay aims to meet the growing demand for multi-family housing in urban and suburban areas.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 218.84 | 222.56 | 218.29 | 221.51 | 1,061,808 | 221.51 |
| 1/30/2025 | 217.32 | 220.62 | 216.88 | 219.88 | 664,413 | 219.88 |
| 1/29/2025 | 219.06 | 219.99 | 214.43 | 214.95 | 671,240 | 214.95 |
| 1/28/2025 | 219.37 | 221.46 | 218.25 | 219.35 | 761,629 | 219.35 |
| 1/27/2025 | 215.38 | 220.68 | 215.38 | 220.35 | 458,223 | 220.35 |
| 1/24/2025 | 212.50 | 215.65 | 211.23 | 214.75 | 487,516 | 214.75 |
| 1/23/2025 | 214.53 | 214.91 | 211.24 | 213.80 | 592,750 | 213.80 |
| 1/22/2025 | 217.71 | 217.71 | 214.01 | 214.41 | 438,229 | 214.41 |
| 1/21/2025 | 218.55 | 221.09 | 217.64 | 219.24 | 568,622 | 219.24 |
| 1/17/2025 | 218.37 | 218.84 | 217.25 | 218.14 | 553,918 | 218.14 |
| 1/16/2025 | 217.92 | 218.25 | 215.31 | 217.90 | 453,213 | 217.90 |
| 1/15/2025 | 223.08 | 223.56 | 216.55 | 217.11 | 823,816 | 217.11 |
| 1/14/2025 | 215.35 | 218.61 | 214.80 | 218.21 | 617,775 | 218.21 |
| 1/13/2025 | 211.01 | 216.42 | 210.29 | 215.78 | 583,290 | 215.78 |
| 1/10/2025 | 212.00 | 214.56 | 210.34 | 210.77 | 857,434 | 210.77 |
| 1/08/2025 | 211.72 | 212.57 | 209.33 | 212.37 | 473,033 | 212.37 |
| 1/07/2025 | 214.28 | 215.17 | 210.28 | 211.23 | 453,494 | 211.23 |
| 1/06/2025 | 221.00 | 221.00 | 212.18 | 212.78 | 540,416 | 212.78 |
| 1/03/2025 | 217.01 | 219.37 | 216.25 | 219.17 | 474,311 | 219.17 |
| 1/02/2025 | 219.61 | 220.13 | 216.41 | 217.07 | 409,254 | 217.07 |
| 12/31/2024 | 219.79 | 0.00 | 219.97 | 219.97 | 0 | 219.97 |
| 12/30/2024 | 220.21 | 220.31 | 217.28 | 219.79 | 314,696 | 218.09 |
| 12/27/2024 | 221.19 | 223.74 | 220.36 | 221.18 | 362,533 | 219.47 |
| 12/26/2024 | 223.28 | 223.60 | 222.29 | 223.31 | 583,858 | 221.58 |
| 12/24/2024 | 221.65 | 223.54 | 221.24 | 223.28 | 255,404 | 221.55 |
| 12/23/2024 | 220.59 | 222.38 | 220.03 | 221.67 | 602,318 | 219.96 |
| 12/20/2024 | 217.02 | 224.12 | 216.83 | 222.17 | 2,120,903 | 220.45 |
| 12/19/2024 | 220.94 | 222.82 | 216.52 | 216.69 | 449,939 | 215.01 |
| 12/18/2024 | 226.28 | 228.58 | 219.66 | 219.83 | 890,597 | 218.13 |
| 12/17/2024 | 228.30 | 229.38 | 225.52 | 226.94 | 761,196 | 225.19 |
| 12/16/2024 | 226.89 | 230.23 | 225.62 | 227.50 | 464,625 | 225.74 |
| 12/13/2024 | 227.85 | 228.25 | 225.70 | 226.42 | 331,110 | 224.67 |
| 12/12/2024 | 226.36 | 231.21 | 225.70 | 227.93 | 475,526 | 226.17 |
| 12/11/2024 | 225.87 | 227.76 | 224.81 | 226.16 | 717,280 | 224.41 |
| 12/10/2024 | 227.54 | 228.84 | 223.59 | 225.05 | 620,079 | 223.31 |
| 12/09/2024 | 226.39 | 227.57 | 224.56 | 226.99 | 621,660 | 225.23 |
| 12/06/2024 | 227.30 | 227.55 | 225.78 | 226.55 | 383,292 | 224.80 |
| 12/05/2024 | 226.11 | 227.46 | 225.50 | 226.40 | 342,911 | 224.65 |
| 12/04/2024 | 228.56 | 228.59 | 227.06 | 227.80 | 444,524 | 226.04 |
| 12/03/2024 | 230.88 | 231.17 | 228.22 | 228.42 | 447,062 | 226.65 |
| 12/02/2024 | 234.09 | 234.54 | 230.07 | 230.80 | 652,794 | 229.01 |
| 11/29/2024 | 238.22 | 239.18 | 235.16 | 235.35 | 616,786 | 233.53 |
| 11/27/2024 | 237.26 | 239.29 | 236.73 | 237.81 | 532,317 | 235.97 |
| 11/26/2024 | 233.45 | 236.49 | 233.04 | 235.39 | 729,544 | 233.57 |
| 11/25/2024 | 233.49 | 236.16 | 231.68 | 232.90 | 977,382 | 231.10 |
| 11/22/2024 | 230.41 | 233.52 | 229.54 | 231.94 | 333,858 | 230.15 |
| 11/21/2024 | 229.12 | 232.01 | 227.88 | 230.63 | 453,413 | 228.85 |
| 11/20/2024 | 228.12 | 229.97 | 226.28 | 228.14 | 428,603 | 226.38 |
| 11/19/2024 | 228.30 | 229.76 | 226.69 | 229.38 | 486,132 | 227.61 |
| 11/18/2024 | 228.57 | 230.74 | 228.27 | 229.22 | 547,914 | 227.45 |
| 11/15/2024 | 227.00 | 230.10 | 225.87 | 229.41 | 645,904 | 227.64 |
| 11/14/2024 | 231.81 | 234.77 | 227.46 | 227.93 | 640,159 | 226.17 |
| 11/13/2024 | 232.23 | 234.12 | 232.23 | 233.11 | 513,372 | 231.31 |
| 11/12/2024 | 231.28 | 232.50 | 230.00 | 230.21 | 423,553 | 228.43 |
| 11/11/2024 | 233.75 | 235.08 | 232.04 | 232.21 | 586,515 | 230.41 |
| 11/08/2024 | 229.46 | 235.44 | 228.81 | 233.75 | 782,643 | 231.94 |
| 11/07/2024 | 225.02 | 228.74 | 224.29 | 228.04 | 654,782 | 226.28 |
| 11/06/2024 | 231.02 | 231.02 | 223.04 | 224.93 | 854,807 | 223.19 |
| 11/05/2024 | 220.51 | 226.44 | 218.57 | 226.38 | 771,475 | 224.63 |
| 11/04/2024 | 217.01 | 219.04 | 216.28 | 218.50 | 624,572 | 216.81 |
| 11/01/2024 | 220.91 | 223.00 | 216.19 | 216.28 | 894,706 | 214.61 |