MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVB — AvalonBay Communities, Inc.
NYSEAvalonBay Communities, Inc.
$184.06
+0.15(+0.08%)
- O
- 184.55
- H
- 185.62
- L
- 182.74
- V
- 2.48M
⏱️ End-of-day dataAs of Aug 14, 2026
Latest Close$184.06
Period Return-17.46%
Period High$230.21
Period Low$160.10
Avg Daily Volume979.8K
Total Trading Days365
AVB — Historical OHLCV Price & Volume Table
Mar 4, 2025 — Aug 14, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | $184.55 | $185.62 | $182.74 | $184.06 | +$0.15 | +0.08% | 2,484,388 | $184.05 | $182.74 $185.62 |
| Aug 13, 2026 | $180.27 | $186.00 | $180.27 | $183.91 | +$4.12 | +2.29% | 1,745,445 | $184.13 | $180.27 $186.00 |
| Aug 12, 2026 | $181.09 | $182.09 | $179.46 | $179.79 | $-1.97 | -1.08% | 3,706,010 | $179.96 | $179.46 $182.09 |
| Aug 11, 2026 | $183.22 | $184.13 | $181.71 | $181.76 | $-2.08 | -1.13% | 554,757 | $182.74 | $181.71 $184.13 |
| Aug 10, 2026 | $186.40 | $186.40 | $183.08 | $183.84 | $-3.71 | -1.98% | 451,323 | $183.80 | $183.08 $186.40 |
| Aug 7, 2026 | $187.06 | $188.41 | $185.55 | $187.55 | +$1.00 | +0.54% | 662,698 | $187.40 | $185.55 $188.41 |
| Aug 6, 2026 | $191.69 | $191.69 | $185.93 | $186.55 | $-3.06 | -1.61% | 642,258 | $187.16 | $185.93 $191.69 |
| Aug 5, 2026 | $190.02 | $190.52 | $188.23 | $189.61 | +$0.36 | +0.19% | 589,329 | $189.36 | $188.23 $190.52 |
| Aug 4, 2026 | $187.15 | $189.57 | $186.48 | $189.25 | +$0.47 | +0.25% | 434,713 | $188.67 | $186.48 $189.57 |
| Aug 3, 2026 | $185.60 | $189.22 | $184.97 | $188.78 | +$3.17 | +1.71% | 604,838 | $188.07 | $184.97 $189.22 |
| Jul 31, 2026 | $186.68 | $187.24 | $185.10 | $185.61 | $-2.17 | -1.16% | 727,555 | $185.87 | $185.10 $187.24 |
| Jul 30, 2026 | $190.72 | $191.85 | $186.12 | $187.78 | $-4.67 | -2.43% | 642,964 | $187.87 | $186.12 $191.85 |
| Jul 29, 2026 | $192.01 | $192.85 | $190.82 | $192.45 | +$2.06 | +1.08% | 550,576 | $192.13 | $190.82 $192.85 |
| Jul 28, 2026 | $189.39 | $191.99 | $188.63 | $190.39 | +$2.83 | +1.51% | 950,127 | $190.67 | $188.63 $191.99 |
| Jul 27, 2026 | $188.96 | $190.30 | $187.47 | $187.56 | $-2.05 | -1.08% | 538,685 | $188.44 | $187.47 $190.30 |
| Jul 24, 2026 | $191.90 | $192.42 | $188.50 | $189.61 | $-1.19 | -0.62% | 709,397 | $189.78 | $188.50 $192.42 |
| Jul 23, 2026 | $189.68 | $192.96 | $189.59 | $190.80 | +$0.53 | +0.28% | 926,911 | $190.76 | $189.59 $192.96 |
| Jul 22, 2026 | $191.25 | $191.72 | $189.52 | $190.27 | $-0.38 | -0.20% | 621,298 | $190.27 | $189.52 $191.72 |
| Jul 21, 2026 | $191.97 | $192.08 | $190.24 | $190.65 | $-1.19 | -0.62% | 613,392 | $190.85 | $190.24 $192.08 |
| Jul 20, 2026 | $192.48 | $193.24 | $191.25 | $191.84 | $-0.69 | -0.36% | 776,721 | $191.96 | $191.25 $193.24 |
| Jul 17, 2026 | $195.50 | $197.22 | $191.05 | $192.53 | $-2.97 | -1.52% | 1,014,100 | $192.53 | $191.05 $197.22 |
| Jul 16, 2026 | $191.25 | $195.73 | $190.61 | $195.50 | +$5.21 | +2.74% | 745,200 | $195.50 | $190.61 $195.73 |
| Jul 15, 2026 | $193.13 | $193.59 | $189.88 | $190.29 | $-1.46 | -0.76% | 1,138,500 | $190.29 | $189.88 $193.59 |
| Jul 14, 2026 | $193.69 | $194.52 | $191.61 | $191.75 | $-2.78 | -1.43% | 685,200 | $191.75 | $191.61 $194.52 |
| Jul 13, 2026 | $193.39 | $195.93 | $192.87 | $194.53 | +$2.69 | +1.40% | 1,074,800 | $194.53 | $192.87 $195.93 |
| Jul 10, 2026 | $190.25 | $192.14 | $189.65 | $191.84 | +$2.38 | +1.26% | 924,300 | $191.84 | $189.65 $192.14 |
| Jul 9, 2026 | $190.02 | $190.77 | $188.87 | $189.46 | +$0.34 | +0.18% | 705,700 | $189.46 | $188.87 $190.77 |
| Jul 8, 2026 | $194.39 | $195.98 | $188.85 | $189.12 | $-6.27 | -3.21% | 815,700 | $189.12 | $188.85 $195.98 |
| Jul 7, 2026 | $195.79 | $198.63 | $194.96 | $195.39 | +$1.04 | +0.54% | 722,900 | $195.39 | $194.96 $198.63 |
| Jul 6, 2026 | $193.94 | $195.10 | $192.00 | $194.35 | +$0.39 | +0.20% | 1,015,200 | $194.35 | $192.00 $195.10 |