Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free avb Stock Alerts

AvalonBay Communities (AVB) Stock Chart & Stock Price History

$225.41
-0.28 (-0.12%)
(As of 10/17/2024 ET)
Compare

AvalonBay Communities Stock Price Performance

5 Day
Performance
+2.64%
1 Month
Performance
-2.33%
3 Month
Performance
+8.36%
6 Month
Performance
+24.57%
Year-To-Date
Performance
+20.40%
1 Year
Performance
+25.73%
Receive AVB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AvalonBay Communities and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again with Tesla… which is up more than 19,500% since 2010. For perspective, that turns $100 invested into almost $20,000! And now, Elon could be set to do it for the third and final time… with what might be his biggest breakthrough yet. And for the first time ever, you have the rare chance to profit BEFORE the upcoming IPO.
Click here now for the urgent details on this hidden play.

AVB Stock Chart for Thursday, October, 17, 2024

AVB Chart by TradingView

AvalonBay Communities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2024$225.67$225.41
-0.12%		$226.14$223.44571,022 shs$32.05 billion
10/16/2024$223.64$225.67
+0.91%		$225.95$223.58576,636 shs$32.09 billion
10/15/2024$221.66$223.64
+0.89%		$226.24$222.30773,333 shs$31.80 billion
10/14/2024$219.62$221.66
+0.93%		$222.32$218.49539,221 shs$31.52 billion
10/11/2024$216.94$219.67
+1.26%		$219.91$217.39444,096 shs$31.24 billion
10/10/2024$218.42$216.94
-0.68%		$219.66$216.12548,194 shs$30.85 billion
10/09/2024$218.50$218.42
-0.04%		$218.97$216.27494,153 shs$31.06 billion
10/08/2024$218.00$218.50
+0.23%		$219.72$216.71473,139 shs$31.07 billion
10/07/2024$221.02$218.00
-1.37%		$219.71$216.93526,708 shs$31.00 billion
10/04/2024$220.70$221.01
+0.14%		$221.56$218.15367,057 shs$31.42 billion
10/03/2024$223.16$220.70
-1.10%		$223.32$220.26324,973 shs$31.38 billion
10/02/2024$222.19$223.16
+0.44%		$223.33$220.071.15 million shs$31.73 billion
10/01/2024$225.29$222.19
-1.38%		$226.25$221.57908,084 shs$31.59 billion
09/30/2024$225.23$225.29
+0.03%		$225.51$221.991.20 million shs$32.03 billion
09/27/2024$226.53$225.23
-0.57%		$228.01$224.99930,664 shs$32.03 billion
09/26/2024$229.65$226.53
-1.36%		$229.77$225.73780,698 shs$32.22 billion
09/25/2024$230.19$229.65
-0.23%		$231.97$228.12681,574 shs$32.66 billion
09/24/2024$233.17$230.19
-1.28%		$232.35$230.09626,209 shs$32.73 billion
09/23/2024$230.06$233.17
+1.35%		$233.84$231.23677,114 shs$33.15 billion
09/20/2024$230.55$229.90
-0.28%		$230.80$228.541.70 million shs$32.69 billion
09/19/2024$230.41$230.55
+0.06%		$231.89$228.56657,107 shs$32.78 billion
09/18/2024$230.79$230.41
-0.16%		$233.52$229.53597,748 shs$32.76 billion
09/17/2024$232.85$230.79
-0.88%		$234.45$230.35874,688 shs$32.82 billion
09/16/2024$234.75$232.85
-0.81%		$236.00$232.45685,741 shs$33.11 billion
09/13/2024$231.66$234.75
+1.33%		$234.80$231.00606,922 shs$33.39 billion
09/12/2024$229.95$231.66
+0.74%		$232.33$228.661.05 million shs$32.94 billion
09/11/2024$229.24$229.95
+0.31%		$230.31$224.85896,228 shs$32.70 billion
09/10/2024$225.43$229.24
+1.69%		$229.61$225.28824,559 shs$32.59 billion
09/09/2024$223.60$225.43
+0.82%		$226.06$223.091.75 million shs$32.05 billion
09/06/2024$226.40$223.67
-1.21%		$223.82$220.531.87 million shs$31.80 billion
09/05/2024$227.12$226.40
-0.32%		$230.02$225.62589,166 shs$32.19 billion
09/04/2024$227.18$227.12
-0.03%		$230.04$225.56674,583 shs$32.30 billion
09/03/2024$225.73$227.18
+0.64%		$228.34$224.36906,567 shs$32.31 billion
09/02/2024$225.73$225.73$226.18$222.74875,700 shs$32.10 billion
08/30/2024$223.18$225.73
+1.14%		$226.18$222.74801,662 shs$32.10 billion
08/29/2024$223.01$223.18
+0.08%		$223.95$222.01522,140 shs$31.73 billion
08/28/2024$221.33$223.01
+0.76%		$224.23$221.73610,808 shs$31.71 billion
08/27/2024$219.91$221.33
+0.65%		$221.57$217.44526,638 shs$31.47 billion
08/26/2024$221.73$219.91
-0.82%		$222.40$219.27455,968 shs$31.27 billion
08/23/2024$218.02$221.73
+1.70%		$221.92$217.84420,169 shs$31.53 billion
[Urgent] Starlink Set For The Largest IPO In History? (Ad)

He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again with Tesla… which is up more than 19,500% since 2010. For perspective, that turns $100 invested into almost $20,000! And now, Elon could be set to do it for the third and final time… with what might be his biggest breakthrough yet. And for the first time ever, you have the rare chance to profit BEFORE the upcoming IPO.

Click here now for the urgent details on this hidden play.
08/22/2024$217.03$218.02
+0.46%		$218.14$216.14424,523 shs$31.00 billion
08/21/2024$216.70$217.03
+0.15%		$217.27$215.36457,246 shs$30.86 billion
08/20/2024$216.16$216.70
+0.25%		$216.83$215.34360,011 shs$30.81 billion
08/19/2024$215.21$216.16
+0.44%		$217.13$215.36411,818 shs$30.73 billion
08/16/2024$214.71$215.29
+0.27%		$215.75$213.221.60 million shs$30.61 billion
08/15/2024$213.52$214.71
+0.56%		$215.79$212.21737,375 shs$30.53 billion
08/14/2024$211.75$213.52
+0.84%		$214.50$211.50575,331 shs$30.36 billion
08/13/2024$209.41$211.75
+1.12%		$212.84$210.42597,695 shs$30.11 billion
08/12/2024$210.46$209.41
-0.50%		$210.05$207.96601,754 shs$29.78 billion
08/09/2024$208.39$210.58
+1.05%		$210.88$207.40394,025 shs$29.94 billion
08/08/2024$207.82$208.39
+0.27%		$210.34$206.11599,064 shs$29.63 billion
08/07/2024$209.16$207.82
-0.64%		$211.85$207.26846,977 shs$29.55 billion
08/06/2024$203.93$209.16
+2.56%		$209.96$203.61776,045 shs$29.74 billion
08/05/2024$210.02$203.93
-2.90%		$211.09$203.651.19 million shs$29.00 billion
08/02/2024$213.03$210.02
-1.41%		$218.79$208.25911,074 shs$29.86 billion
08/01/2024$204.74$213.03
+4.05%		$213.89$208.67997,232 shs$30.29 billion
07/31/2024$206.14$204.74
-0.68%		$208.13$204.54878,374 shs$29.11 billion
07/30/2024$208.38$206.14
-1.07%		$209.19$204.00787,277 shs$29.31 billion
07/29/2024$206.48$208.38
+0.92%		$209.09$205.27438,507 shs$29.63 billion
07/26/2024$202.83$206.46
+1.79%		$207.76$202.11375,637 shs$29.36 billion
07/25/2024$206.06$202.83
-1.57%		$208.74$201.72476,580 shs$28.84 billion
07/24/2024$208.19$206.06
-1.02%		$209.27$205.32404,533 shs$29.30 billion
07/23/2024$209.27$208.19
-0.52%		$209.51$207.70381,280 shs$29.60 billion
07/22/2024$207.37$209.27
+0.92%		$210.00$206.62434,950 shs$29.76 billion
07/19/2024$208.56$207.37
-0.57%		$210.01$206.65441,921 shs$29.49 billion
07/18/2024$208.01$208.56
+0.26%		$211.17$206.44434,054 shs$29.66 billion
07/17/2024$205.51$208.01
+1.22%		$209.00$204.95453,343 shs$29.58 billion
07/16/2024$203.21$205.51
+1.13%		$206.01$202.68456,851 shs$29.22 billion

Related Companies:

This page (NYSE:AVB) was last updated on 10/17/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Massive trading opportunity begins by October 21
October 21 could spark a mania among “next-generation” AI stocks. That’s the newest prediction from a Wall Str...
Brownstone Research | Sponsored