AvalonBay Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	4
2022-06-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	4
2022-06-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	1,064
2022-06-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	3,120
2022-06-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	1,284
2022-06-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	1,696
2022-06-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	876
2022-06-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	0
2022-06-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	256
2022-06-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	0
2022-06-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	0
2022-06-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	0
2022-06-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	8
2022-05-31	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	532
2022-05-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	80
2022-05-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	240
2022-05-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	0
2022-05-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	880
2022-05-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	4
2022-05-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	684
2022-05-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	884
2022-05-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	36
2022-05-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	1,224
2022-05-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	4
2022-05-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	0
2022-05-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	4
2022-05-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	8
2022-05-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	5,204
2022-05-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	680
2022-05-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	0
2022-05-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	0
2022-05-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	2,696
2022-05-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	3,160
2022-05-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	640
2022-05-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	8,584
2022-04-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	400
2022-04-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	16
2022-04-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	0
2022-04-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	136
2022-04-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	260
2022-04-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	2,360
2022-04-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	2,800
2022-04-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	4
2022-04-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	8
2022-04-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	140
2022-04-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	80
2022-04-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	100
2022-04-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	32
2022-04-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	204
2022-04-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	7,604
2022-04-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	452
2022-04-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	4
2022-04-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	492
2022-04-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	4,660
2022-03-31	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	40
2022-03-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,967.86	264
2022-03-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,966.00	816
2022-03-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,964.74	2,052
2022-03-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,964.74	160
2022-03-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,964.74	28

← NewerPage 19 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.