AvalonBay Communities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-09-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 972 |
| 2022-09-09 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 48 |
| 2022-09-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 40 |
| 2022-09-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-09-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-09-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 52,588 |
| 2022-09-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 16,000 |
| 2022-08-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-08-30 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 828 |
| 2022-08-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-08-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 4 |
| 2022-08-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 36 |
| 2022-08-24 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-08-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 36 |
| 2022-08-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-08-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-08-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 8 |
| 2022-08-17 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-08-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 808 |
| 2022-08-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 16 |
| 2022-08-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 5,004 |
| 2022-08-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-08-10 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 4,400 |
| 2022-08-09 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 400 |
| 2022-08-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 24,400 |
| 2022-08-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-08-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 800 |
| 2022-08-03 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 280 |
| 2022-08-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 1,604 |
| 2022-08-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 1,640 |
| 2022-07-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-07-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 4,144 |
| 2022-07-27 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-07-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 1,720 |
| 2022-07-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 1,204 |
| 2022-07-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 840 |
| 2022-07-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 364 |
| 2022-07-20 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-07-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 376 |
| 2022-07-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 164 |
| 2022-07-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 160 |
| 2022-07-14 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 1,480 |
| 2022-07-13 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-07-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-07-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 8 |
| 2022-07-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 40 |
| 2022-07-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 8 |
| 2022-07-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 560 |
| 2022-07-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 0 |
| 2022-07-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 24 |
| 2022-07-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 880 |
| 2022-06-30 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 40 |
| 2022-06-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,971.44 | 1,280 |
| 2022-06-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,969.30 | 8 |
| 2022-06-27 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,967.86 | 1,040 |
| 2022-06-24 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,967.86 | 15,040 |
| 2022-06-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,967.86 | 28 |
| 2022-06-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,967.86 | 36 |
| 2022-06-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,967.86 | 2,292 |
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.