AvalonBay Communities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 644 |
| 2024-02-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 24 |
| 2024-02-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 192 |
| 2024-02-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 660 |
| 2024-02-20 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 6,628 |
| 2024-02-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 8 |
| 2024-02-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 24 |
| 2024-02-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 476 |
| 2024-02-14 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 56 |
| 2024-02-09 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 20 |
| 2024-02-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 12 |
| 2024-02-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 804 |
| 2024-02-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 44 |
| 2024-02-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 184 |
| 2024-02-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 64 |
| 2024-02-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 188 |
| 2024-01-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 184 |
| 2024-01-30 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 200 |
| 2024-01-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 0 |
| 2024-01-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 0 |
| 2024-01-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 8 |
| 2024-01-24 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 28 |
| 2024-01-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 72 |
| 2024-01-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 60 |
| 2024-01-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 664 |
| 2024-01-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 68 |
| 2024-01-17 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 24 |
| 2024-01-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 0 |
| 2024-01-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 64 |
| 2024-01-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 100 |
| 2024-01-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 68 |
| 2024-01-10 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 4 |
| 2024-01-09 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 8 |
| 2024-01-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 12 |
| 2024-01-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 0 |
| 2024-01-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 240 |
| 2024-01-03 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 0 |
| 2024-01-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 200 |
| 2023-12-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 96 |
| 2023-12-27 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 0 |
| 2023-12-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,983.93 | 0 |
| 2023-12-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 0 |
| 2023-12-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 4 |
| 2023-12-20 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 0 |
| 2023-12-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 0 |
| 2023-12-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 20 |
| 2023-12-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 0 |
| 2023-12-14 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 0 |
| 2023-12-13 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 16 |
| 2023-12-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 8,444 |
| 2023-12-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 8 |
| 2023-12-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 0 |
| 2023-12-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 0 |
| 2023-12-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 8 |
| 2023-12-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 0 |
| 2023-12-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 16 |
| 2023-12-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 9,260 |
| 2023-11-30 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 6,804 |
| 2023-11-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 36 |
| 2023-11-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,982.56 | 20 |
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.