AvalonBay Stock Price History, AVB Historical Prices

Add to My Stocks
$167.29 $0.29 (0.17%) AVB stock closing price Jun 19, 2018 (Closing)

View and download AvalonBay stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and AvalonBay P/E ratio data for the stock. The AvalonBay stock price history chart shows that the stock price reached a high of $199.1 on Jun 05, 2017, and a low of $116.86 on Nov 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 168.16 168.99 166.22 167.58 641,085 29.56 10.54
2018-06-15 168.32 169.83 167.91 168.72 1,194,130 29.76 10.61
2018-06-14 167.04 169.65 166.08 168.18 760,745 29.66 10.58
2018-06-13 168.99 169.9 165.53 166.56 782,598 29.38 10.48
2018-06-12 166.4 169.42 165.5 168.52 843,471 29.72 10.6
2018-06-11 167.56 168.12 165.78 166.61 595,349 29.38 10.48
2018-06-08 167.5 168.54 166.76 167.82 384,642 29.6 10.55
2018-06-07 167.62 168.06 166.5 166.86 485,388 29.43 10.49
2018-06-06 166.62 167.97 165.52 167.43 618,669 29.53 10.53
2018-06-05 169.51 169.7 166.83 166.9 811,607 29.44 10.5
2018-06-04 167.73 169 167.01 169 735,050 29.81 10.63
2018-06-01 165.56 167.43 164.31 167.11 688,246 29.47 10.51
2018-05-31 164.22 165.75 163.21 165.54 1,244,104 29.2 10.41
2018-05-30 160.94 166.48 160.63 165.86 749,580 29.25 10.43
2018-05-29 161.29 162.27 160.5 161.47 627,465 28.48 10.16
2018-05-25 161.13 162.61 160.93 161.76 462,503 28.53 10.17
2018-05-24 161.64 161.84 159.45 160.72 863,381 28.35 10.11
2018-05-23 159.66 162.57 159.07 161.49 1,026,122 28.48 10.16
2018-05-22 158.86 159.59 158.06 159.25 819,053 28.09 10.02
2018-05-21 158.31 159.53 156.93 158.77 890,229 28 9.99
2018-05-18 158.69 159.11 157.03 157.76 626,955 27.82 9.92
2018-05-17 159.25 159.96 158.17 158.52 729,162 27.96 9.97
2018-05-16 161.06 161.52 158.82 159.5 689,873 28.13 10.03
2018-05-15 163.81 163.94 160.33 160.65 749,184 28.33 10.1
2018-05-14 166.34 166.55 163.54 164.54 380,495 29.02 10.35
2018-05-11 168.22 168.31 166.14 166.38 616,269 29.34 10.46
2018-05-10 166.69 167.88 165.8 167.7 778,903 29.58 10.55
2018-05-09 164.83 165.82 164.07 165.72 481,809 29.23 10.42
2018-05-08 164.94 164.94 163.7 164.47 678,768 29.01 10.34
2018-05-07 164.97 165.4 163.79 165.2 340,437 29.14 10.39
2018-05-04 162.55 164.76 162.44 164.35 510,792 28.99 10.34
2018-05-03 162.08 164.44 161.54 162.85 408,713 28.72 10.24
2018-05-02 163.82 164.41 162.48 162.62 749,464 28.68 10.23
2018-05-01 163.15 164.97 162.37 164.55 529,222 29.02 10.35
2018-04-30 164.8 165.48 162.47 163 748,225 28.75 10.25
2018-04-27 161.1 164.96 161.1 164.33 476,012 28.98 10.34
2018-04-26 160.32 163.63 157.9 161.58 766,518 28.5 10.16
2018-04-25 161.36 162.62 160.29 161.79 773,461 25.44 10.35
2018-04-24 161.39 162.58 160.67 161.9 840,615 25.46 10.36
2018-04-23 161.39 161.78 160.12 161 602,271 25.31 10.3
2018-04-20 162.91 162.91 160.42 160.87 1,129,753 25.29 10.29
2018-04-19 165.5 165.74 161.78 162.54 669,442 25.56 10.4
2018-04-18 167.19 167.52 165.79 165.95 617,838 26.09 10.62
2018-04-17 166.32 167.66 165.53 166.97 628,045 26.25 10.68
2018-04-16 166.87 168.23 165.77 166 604,559 26.1 10.62
2018-04-13 165.28 166.74 164.55 166.53 568,493 26.18 10.65
2018-04-12 166.24 166.24 164.54 165.2 663,676 25.98 10.57
2018-04-11 166.38 167.96 165.82 166.03 847,632 26.11 10.62
2018-04-10 166.27 167 165.33 166.79 643,795 26.23 10.67
2018-04-09 166.2 166.78 164.59 165.42 469,950 26.01 10.58
2018-04-06 166.82 167.52 165.4 166 600,822 26.1 10.62
2018-04-05 166.17 166.37 164.21 166.23 591,788 26.14 10.64
2018-04-04 163.95 166.67 163.5 166.02 635,274 26.1 10.62
2018-04-03 162.72 165.39 161.51 164.96 670,527 25.94 10.55
2018-04-02 164.3 164.65 161.34 162.66 668,342 25.58 10.41
2018-03-30 0 0 0 164.46 0 - -
2018-03-29 164.48 165.44 161.22 164.46 842,893 25.86 10.52
2018-03-28 160.52 164.51 159.98 164.05 842,075 25.79 10.5
2018-03-27 158.74 162.75 156.4 160.64 741,564 25.26 10.28
2018-03-26 159.09 159.59 157.59 158.83 550,505 24.97 10.16
2018-03-23 160.3 160.93 157.63 158.01 810,319 24.84 10.11
2018-03-22 162.53 164.23 159.96 160.26 1,073,346 25.2 10.25
2018-03-21 164.27 165.73 162.63 163.24 675,917 25.67 10.44
2018-03-20 164.95 166.15 163.56 164.31 1,096,659 25.84 10.51
2018-03-19 165.58 165.63 163.8 165.09 829,797 25.96 10.56
2018-03-16 164.03 166.02 163.38 165.75 1,442,165 26.06 10.6
2018-03-15 163.22 164.14 162.77 163.67 882,124 25.73 10.47
2018-03-14 161.84 163.49 161.63 163.47 798,380 25.7 10.46
2018-03-13 162.46 162.97 161.1 161.52 593,096 25.4 10.33
2018-03-12 161.06 162 160.26 161.54 738,684 25.4 10.34
2018-03-09 159.61 161.42 158.82 161.42 635,286 25.38 10.33
2018-03-08 158.24 159.62 157.43 159.5 714,764 25.08 10.2
2018-03-07 155.79 158.63 155.52 158.11 914,690 24.86 10.12
2018-03-06 156.03 156.59 153.71 155.96 853,881 24.52 9.98
2018-03-05 153.09 156.74 152.65 156.08 1,094,278 24.54 9.99
2018-03-02 154.9 155.58 152.92 153.9 902,766 24.2 9.85
2018-03-01 155.18 157.91 154.15 155.05 1,268,132 24.38 9.92
2018-02-28 156.08 157.4 155.45 156.02 1,442,122 24.53 9.98
2018-02-27 159.66 160.11 155.71 156.08 949,766 24.54 9.99
2018-02-26 160.42 160.72 158.97 160.15 603,076 25.18 10.25
2018-02-23 157.93 160.1 156.97 160.01 520,237 25.16 10.24
2018-02-22 156.66 158.14 156.45 157.12 884,223 24.7 10.05
2018-02-21 159.92 160.67 155.74 156.02 1,011,203 24.53 9.98
2018-02-20 161.92 163.65 160.33 160.42 894,192 25.22 10.26
2018-02-19 0 0 0 162.57 0 - -
2018-02-16 161.34 163 160.51 162.57 877,789 25.56 10.4
2018-02-15 159.57 161.62 159.18 161.1 799,575 25.33 10.31
2018-02-14 157.95 159.07 157.25 158.92 874,669 24.99 10.17
2018-02-13 157.77 160.32 157.64 159.4 1,109,166 25.06 10.2
Get more Data

AvalonBay Stock History Chart

View AVB PE ratio, PS ratio stocks charts and compare with peers.
AVB Chart
Note: Compare AvalonBay stock price history with the index and industry peers.

AvalonBay Stock Price History: Past 5 years

Max Stock Price199.1Jun 05,2017
Min Stock Price116.86Nov 25,2013
Avg Stock Price164.04

AvalonBay Historical PE ratio: Past 5 years

Max PE Ratio65.08Oct 25,2013
Min PE Ratio23.08Feb 03,2017
Avg PE Ratio33.01

AvalonBay Historical PS ratio: Past 5 years

Max PS Ratio15.18Jul 18,2013
Min PS Ratio9.85Mar 02,2018
Avg PS Ratio12.53

AVB Industry Peers

Company Price Change (%)
Equity Residential (EQR)62.421.06 (1.67%)
Essex Property Trust (ESS)232.482.01 (0.86%)
Mid-america Apartment Communities (MAA)96.020.48 (0.5%)
Post Properties (PPS)65.021.51 (2.27%)
Mid-america Apartment Communities (MAA)96.020.48 (0.5%)
Camden Property Trust (CPT)89.830.48 (0.53%)
Independence Realty Trust (IRT)10.170.02 (0.2%)

AvalonBay share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in AvalonBay stock analysis. The price and volume changes on a daily basis is provided in the AvalonBay stock price history. A large fluctuation in price and volume indicates a highly volatile stock. AVB stock saw an opening price of $166.65, and a closing price of $167.29 on Jun 19, 2018. The company's P/S ratio was at a high of 15.18 on Jul 18, 2013 according to our AvalonBay stock history data.