AvalonBay Stock Price History, AVB Historical Prices

Add to My Stocks
$183.2 $1.88 (1.04%) AVB stock closing price Aug 17, 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
2018-08-17 181.55 183.35 180.83 183.2 541,706 29.03 11.33
2018-08-16 180.48 181.5 179.75 181.32 391,970 28.74 11.21
2018-08-14 177.72 179.24 177.23 178.63 502,391 28.31 11.04
2018-08-13 177.27 178.03 176.57 177.67 466,382 28.16 10.99
2018-08-09 178.5 179.24 177.89 178.89 341,212 28.35 11.06
2018-08-07 180.39 180.89 177.29 179.09 841,883 28.38 11.07
2018-08-06 179.71 182.04 178.98 180.21 725,734 31.78 11.33
2018-08-03 178.68 180.37 177.4 180.08 825,253 31.76 11.33
2018-08-02 178.05 179.37 174.63 178.5 611,908 31.48 11.23
2018-08-01 175.85 178.46 172.86 178.21 983,230 31.43 11.21
2018-07-31 173.07 179.18 169.71 176.85 1,323,522 31.19 11.12
2018-07-27 173.36 173.38 171.43 172.23 426,274 30.38 10.83
2018-07-26 172.97 174.32 172.4 172.88 348,998 30.49 10.87
2018-07-25 171.26 174.33 170.92 172.5 659,909 30.42 10.85
2018-07-24 170.33 170.81 168.95 170.58 704,096 30.09 10.73
2018-07-23 170.1 170.69 169.35 170.35 340,239 30.04 10.71
2018-07-20 171.72 172 169.74 170.54 431,653 30.08 10.73
2018-07-18 171.29 172.92 170.53 171.28 750,660 30.21 10.77
2018-07-17 172.96 173.13 171.02 171.37 716,716 30.22 10.78
2018-07-12 174.19 175 173.6 174.26 458,588 30.73 10.96
2018-07-11 173.65 174.82 173.39 173.93 480,147 30.68 10.94
2018-07-10 172.03 174.03 171.61 173.52 631,793 30.6 10.91
2018-07-09 173.19 173.64 171.07 171.9 893,692 30.32 10.81
2018-07-06 173.08 173.63 172.22 172.89 499,707 30.49 10.87
2018-07-05 171.64 172.48 170.9 172.39 557,920 30.4 10.84
2018-07-03 170.61 172.78 169.83 170.98 304,546 30.16 10.75
2018-07-02 171.85 172.59 169.01 170.6 755,073 30.09 10.73
2018-06-29 170.96 173.46 169.77 171.89 1,234,827 30.32 10.81
2018-06-28 168.24 171.83 168.24 171.41 989,026 30.23 10.78
2018-06-27 171.83 172.46 169.61 169.61 888,888 29.91 10.67
2018-06-26 172.19 173.18 171.2 171.31 840,919 30.21 10.77
2018-06-25 171.19 172.84 170.13 172.23 1,203,423 30.38 10.83
2018-06-22 170.4 171.42 167.47 170.83 1,218,591 30.13 10.74
2018-06-21 169.59 170.53 169.07 169.91 905,577 29.97 10.69
2018-06-20 168.35 169.59 167.37 169.31 891,246 29.86 10.65
2018-06-19 166.65 168.39 166.65 167.29 742,547 29.5 10.52
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
2018-05-28 0 0 0 161.76 0 - -
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
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 Price165.32

AvalonBay Historical PE ratio: Past 5 years

Max PE Ratio65.08Oct 25,2013
Min PE Ratio23.08Feb 03,2017
Avg PE Ratio32.79

AvalonBay Historical PS ratio: Past 5 years

Max PS Ratio15.14Mar 31,2016
Min PS Ratio9.85Mar 02,2018
Avg PS Ratio12.41

AVB Industry Peers

Company Price Change (%)
Equity Residential (EQR)67.850.46 (0.68%)
Essex Property Trust (ESS)243.342.35 (0.98%)
Mid-america Apartment Communities (MAA)103.090.65 (0.63%)
Post Properties (PPS)65.021.51 (2.27%)
Mid-america Apartment Communities (MAA)103.090.65 (0.63%)
Camden Property Trust (CPT)94.90.91 (0.97%)
Independence Realty Trust (IRT)10.310.09 (0.88%)

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 $181.55, and a closing price of $183.2 on Aug 17, 2018. The company's P/S ratio was at a high of 15.14 on Mar 31, 2016 according to our AvalonBay stock history data.