AvalonBay Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	12
2023-03-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	8
2023-03-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	24
2023-03-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	852
2023-03-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	24
2023-03-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	308
2023-02-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	132
2023-02-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	320
2023-02-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	484
2023-02-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	180
2023-02-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	20
2023-02-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	612
2023-02-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	8
2023-02-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	16
2023-02-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	4
2023-02-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	812
2023-02-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-02-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	12
2023-02-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	20
2023-02-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	20
2023-02-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-02-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	444
2023-02-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	180
2023-02-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	264
2023-01-31	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	20
2023-01-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	20
2023-01-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	4
2023-01-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	56
2023-01-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	12
2023-01-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	8
2023-01-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	24
2023-01-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	8
2023-01-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	20
2023-01-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	84
2023-01-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	80
2023-01-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2023-01-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2022-12-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	12
2022-12-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	12
2022-12-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,978.42	0
2022-12-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,976.32	0
2022-12-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	0
2022-12-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	8
2022-12-21	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	72
2022-12-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	28
2022-12-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	0
2022-12-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	32
2022-12-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	44
2022-12-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	0
2022-12-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	4
2022-12-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,974.95	0

← NewerPage 16 of 21 · 1,242 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.