AvalonBay Communities Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	40
2023-08-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	12
2023-08-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	24
2023-08-21	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	124
2023-08-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	4
2023-08-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	208
2023-08-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	4
2023-08-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	44
2023-08-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	180
2023-08-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	36
2023-08-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-07-31	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	4
2023-07-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-07-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	28
2023-07-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	12
2023-07-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	104
2023-07-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	168
2023-07-21	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-07-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	92
2023-07-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-07-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	72
2023-07-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-07-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	76
2023-07-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	4
2023-07-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	3,892
2023-07-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	20
2023-07-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	12
2023-07-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	140
2023-07-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	100
2023-07-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	48
2023-07-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	36
2023-07-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	80
2023-06-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	8
2023-06-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	96
2023-06-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	12
2023-06-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	72
2023-06-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	0
2023-06-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	36
2023-06-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	40
2023-06-21	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	0
2023-06-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	36
2023-06-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	40
2023-06-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	60
2023-06-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	0
2023-06-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	4
2023-06-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	0
2023-06-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	0
2023-06-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	16
2023-06-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	16
2023-06-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,979.81	0

← NewerPage 14 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.