AvalonBay Stock Price History, AVB Historical Prices

Add to My Stocks
$179.31 $0.79 (0.44%) AVB stock closing price Sep 25, 2017 (Closing)

AvalonBay stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with AvalonBay price earnings ratio, and the price to sales ratio are available in this historical stock price data. The AvalonBay stock price history chart shows that the stock price was at a low of 40.11 on 02 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-25179.48180.46178.38179.31126810224.6611.85
2017-09-22180.05180.37178.45178.5246461324.5611.80
2017-09-21180.86181.52179.79179.8154440624.7311.89
2017-09-20181.85182.49180.14180.8061841724.8711.95
2017-09-19183.17183.60181.11181.7299391825.0012.01
2017-09-18183.82184.59182.32183.1796501925.2012.11
2017-09-15184.89184.98182.53183.77131837025.2812.15
2017-09-14183.83184.03182.37183.7580859925.2812.15
2017-09-13184.57185.16183.66183.8466824925.2912.15
2017-09-12188.26188.59183.20184.6384425925.4012.20
2017-09-11187.20188.55186.29188.5590960225.9412.46
2017-09-08185.83188.08185.52186.7699993825.6912.34
2017-09-07185.83186.88184.99185.99133409025.5812.29
2017-09-06186.89187.60185.21185.53123804425.5212.26
2017-09-05186.50187.77182.14186.68103761225.6812.34
2017-09-01188.12189.44187.66188.0057216925.8612.43
2017-08-31187.34188.33187.14187.7399752325.8212.41
2017-08-30187.16187.16185.68186.9262794725.7112.36
2017-08-29188.45189.89187.22187.2853860025.7612.38
2017-08-28189.04189.55187.74188.3383950425.9112.45
2017-08-25189.74190.34188.96188.9959913426.0012.49
2017-08-24190.00190.92189.10189.3470671526.0412.52
2017-08-23189.01190.30188.98189.7862465426.1112.54
2017-08-22190.43191.20188.15189.0859482626.0112.50
2017-08-21189.25190.78188.51190.3160451026.1812.58
2017-08-18190.13190.13188.28188.9957731626.0012.49
2017-08-17191.30192.01190.31190.3856866826.1912.58
2017-08-16192.58193.41190.42191.2053752026.3012.64
2017-08-15191.41192.19190.33192.0763309326.4212.70
2017-08-14189.11192.09189.11191.5773636726.3512.66
2017-08-11189.40189.54188.09188.5139782725.9312.46
2017-08-10188.85189.96188.44189.0542728126.0012.50
2017-08-09188.31189.64188.04189.2761073526.0312.51
2017-08-08188.43189.71187.47188.5572629325.9412.46
2017-08-07187.89189.16187.19188.4444877625.9212.46
2017-08-04187.67189.39187.40187.8751363325.8412.42
2017-08-03188.00190.85184.74187.81110828025.8312.41
2017-08-02191.61192.39190.52191.2952019725.4712.77
2017-08-01192.69193.16191.49192.1260761025.5812.82
2017-07-31192.50192.88191.08192.3557877825.6112.84
2017-07-28190.86192.57190.42192.5045854925.6312.85
2017-07-27190.49191.55188.74190.5566676425.3712.72
2017-07-26187.83191.51187.38191.1242983625.4512.76
2017-07-25189.66189.77186.44187.8464213625.0112.54
2017-07-24191.42191.42189.16189.1653772225.1912.63
2017-07-21189.99191.37188.90191.1539762225.4512.76
2017-07-20190.34191.78189.99190.1244495425.3212.69
2017-07-19188.50190.22188.16190.1745389825.3212.69
2017-07-18190.41190.41188.30188.4059416325.0912.58
2017-07-17187.65190.20187.04190.0446415525.3112.69
2017-07-14187.97188.84187.35187.7150505925.0012.53
2017-07-13186.84188.24186.25186.9548521424.8912.48
2017-07-12187.63188.98186.56186.9752395024.9012.48
2017-07-11187.14187.35184.60186.3144522024.8112.44
2017-07-10189.26189.84186.69186.8442140724.8812.47
2017-07-07188.66190.08188.42189.3040526525.2112.64
2017-07-06193.29193.62188.03188.1984453725.0612.56
2017-07-05194.49196.13192.74193.7463485425.8012.93
2017-07-03192.81194.67192.03194.2863726225.8712.97
2017-06-30192.71194.19191.64192.1761737225.5912.83
2017-06-29191.19192.59190.25192.0162544725.5712.82
2017-06-28192.44192.80191.49192.5374854025.6412.85
2017-06-27193.93195.54192.56192.8187831525.6712.87
2017-06-26194.72195.04193.63194.4142815225.8912.98
2017-06-23193.90195.02193.52194.0365505125.8412.95
2017-06-22195.42195.42193.14193.8561452925.8112.94
2017-06-21195.28195.58192.34194.5661467725.9112.99
2017-06-20196.83197.76193.62195.3982990126.0213.04
2017-06-19196.67197.70195.67196.6858814726.1913.13
2017-06-16196.05197.07195.39196.10114380226.1113.09
2017-06-15194.59197.47194.48195.9652370226.0913.08
2017-06-14195.52196.07194.50195.3482983626.0113.04
2017-06-13193.72194.34192.36193.6955511225.7912.93
2017-06-12194.36194.93192.33193.5585184825.7712.92
2017-06-09194.00195.23193.33194.9976309225.9613.02
2017-06-08195.18195.18191.26194.2167150725.8612.96
2017-06-07194.25194.87193.77194.7473516825.9313.00
2017-06-06198.61198.69193.55193.6980535025.7912.93
2017-06-05195.25199.52194.19199.1090018626.5113.29
2017-06-02191.41195.84190.88195.6495338326.0513.06
2017-06-01191.30191.75188.88190.61114827125.3812.72
2017-05-31191.63192.52191.24191.24156168525.4712.77
2017-05-30191.40192.17190.44191.3281173725.4812.77
2017-05-26191.85193.04190.60191.3268508125.4812.77
2017-05-25193.04194.01191.04192.1771335825.5912.83
2017-05-24192.45193.17191.33192.3158412925.6112.84
2017-05-23192.17193.04191.13191.7561518625.5312.80
2017-05-22191.34192.60188.55191.9774927325.5612.81
2017-05-19192.10192.21190.00191.25116691025.4712.77
Get more Data

AvalonBay Stock 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 Historical Prices: Past 5 years

Max Stock Price 199.1 Jun 05,2017
Min Stock Price 116.86 Nov 25,2013
Avg Stock Price 158.51

AvalonBay Historical PE ratio: Past 5 years

Max PE Ratio 65.08 Oct 25,2013
Min PE Ratio 19.54 Nov 21,2012
Avg PE Ratio 32.84

AvalonBay Historical PS ratio: Past 5 years

Max PS Ratio 15.22 May 21,2013
Min PS Ratio 10.64 Jan 30,2014
Avg PS Ratio 12.81

AVB Industry Peers

Company Price Change (%)
Equity Residential (EQR)66.080.2 (0.3%)
Essex Property Trust (ESS)255.570.57 (0.22%)
Apartment Investment And Management (AIV)44.540.21 (0.47%)
Home Properties (HME)75.240.01 (0.01%)
Mid-america Apartment Communities (MAA)106.910.25 (0.23%)
Post Properties (PPS)65.021.51 (2.27%)
Camden Property Trust (CPT)93.010.01 (0.01%)

We provide AvalonBay historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick AvalonBay stock analysis. AvalonBay stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 179.31 and 1268102 shares of AVB were traded on 25 Sep, 2017. Looking at AvalonBay stock market history data, the P/S ratio was at a low of 4.87 on 02 Mar, 2009. .