AvalonBay Communities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 408 |
| 2022-03-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 71,236 |
| 2022-03-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 252 |
| 2022-03-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 1,280 |
| 2022-03-17 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 200 |
| 2022-03-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 0 |
| 2022-03-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 2,416 |
| 2022-03-14 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 12 |
| 2022-03-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 924 |
| 2022-03-10 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 0 |
| 2022-03-09 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 420 |
| 2022-03-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 80 |
| 2022-03-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 224 |
| 2022-03-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 496 |
| 2022-03-03 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 236 |
| 2022-03-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 128 |
| 2022-02-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 580 |
| 2022-02-24 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 928 |
| 2022-02-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 656 |
| 2022-02-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 304 |
| 2022-02-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 12 |
| 2022-02-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 32 |
| 2022-02-17 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 0 |
| 2022-02-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 0 |
| 2022-02-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 480 |
| 2022-02-14 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 0 |
| 2022-02-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 12 |
| 2022-02-10 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 88 |
| 2022-02-09 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 1,632 |
| 2022-02-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 1,680 |
| 2022-02-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 48 |
| 2022-02-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 20 |
| 2022-02-03 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 0 |
| 2022-02-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 16 |
| 2022-02-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 88 |
| 2022-01-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 116 |
| 2022-01-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 224 |
| 2022-01-27 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 244 |
| 2022-01-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 48 |
| 2022-01-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 8 |
| 2022-01-24 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 616 |
| 2022-01-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 0 |
| 2022-01-20 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 4 |
| 2022-01-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 2,004 |
| 2022-01-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 1,532 |
| 2022-01-17 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 112 |
| 2022-01-14 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 1,296 |
| 2022-01-13 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 0 |
| 2022-01-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 3,984 |
| 2022-01-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 8 |
| 2022-01-10 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 3,728 |
| 2022-01-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 156 |
| 2022-01-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 4 |
| 2022-01-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 1,380 |
| 2022-01-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 1,852 |
| 2022-01-03 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 160 |
| 2021-12-30 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 5,112 |
| 2021-12-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,964.74 | 1,984 |
| 2021-12-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,962.56 | 24 |
| 2021-12-27 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 999,961.08 | 436 |
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.