AvalonBay Stock Price History, AVB Historical Prices

Add to My Stocks
$160.01 $2.89 (1.84%) AVB stock closing price Feb 23, 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
2018-02-23 157.93 160.1 156.97 160.01 520,237 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
2018-02-16 161.34 163 160.51 162.57 877,789 25.56 10.4
2018-02-15 159.57 161.62 159.18 161.1 799,059 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
2018-02-12 160.02 160.67 155.74 158.75 1,427,410 24.96 10.16
2018-02-09 156 160.69 154.94 159.61 1,348,739 25.1 10.21
2018-02-08 158.52 161.2 154.82 154.94 1,479,910 24.36 9.91
2018-02-07 159.84 162.52 158.21 158.28 1,153,566 24.89 10.13
2018-02-06 157.41 161.36 156.01 160.25 1,827,976 25.2 10.25
2018-02-05 163.88 165.67 158.82 159.02 1,469,370 25 10.17
2018-02-02 158.68 164.53 158.68 163.96 1,752,336 25.62 10.67
2018-02-01 169.91 171.82 163.8 164.11 1,404,235 25.64 10.68
2018-01-31 166.78 170.42 166.21 170.4 1,184,109 26.63 11.09
2018-01-30 167.96 168.69 166.85 166.87 560,310 26.07 10.86
2018-01-29 169.54 169.59 167.82 168.25 395,344 26.29 10.95
2018-01-26 170.72 170.72 168.38 170.09 550,587 26.58 11.07
2018-01-25 171.82 172.32 168.65 170.18 683,060 26.59 11.08
2018-01-24 172.58 173.02 171.3 171.8 563,184 26.84 11.18
2018-01-23 170.5 172.74 170.48 172.69 757,754 26.98 11.24
2018-01-22 168.67 170.19 168.24 170.1 628,950 26.58 11.07
2018-01-19 168.2 168.71 167.67 168.7 722,414 26.36 10.98
2018-01-18 169.08 170.08 167.09 167.79 639,468 26.22 10.92
2018-01-17 170.12 170.23 169.01 169.91 540,249 26.55 11.06
2018-01-16 168.52 171.52 168.52 169.03 613,944 26.41 11
2018-01-12 169.78 170.17 167.51 168.23 494,377 26.29 10.95
2018-01-11 171.61 172.3 169.55 169.77 468,183 26.53 11.05
2018-01-10 172.37 173 169.73 170.96 604,150 26.71 11.13
2018-01-09 174.3 174.71 172.59 173.07 514,929 27.04 11.27
2018-01-08 173.84 174.81 173.3 174.39 546,085 27.25 11.35
2018-01-05 174.58 174.6 173.12 174.26 678,157 27.23 11.34
2018-01-04 177.24 177.77 174.52 174.61 517,822 27.28 11.37
2018-01-03 177.76 178 176.64 177.79 515,474 27.78 11.57
2018-01-02 178.59 179.2 177 177.24 595,274 27.69 11.54
2017-12-29 179.06 179.06 178.05 178.41 403,811 27.88 11.61
2017-12-28 177.31 178.74 176.75 178.58 412,826 27.9 11.63
2017-12-27 179.56 180.04 178.17 178.57 438,643 27.9 11.62
2017-12-26 178.26 179.56 177.56 178.99 444,661 27.97 11.65
2017-12-22 176.29 178.42 176.02 178.12 660,898 27.83 11.6
2017-12-21 177.79 178.12 175.18 175.55 540,042 27.43 11.43
2017-12-20 177.56 178.77 177.37 177.62 803,367 27.75 11.56
2017-12-19 182.81 183.62 176.4 177.72 785,854 27.77 11.57
2017-12-18 181.73 184.26 181.68 182.46 605,848 28.51 11.88
2017-12-15 183.39 183.39 181.42 181.66 1,272,847 28.38 11.83
2017-12-14 182.55 183.33 181.24 182.37 341,240 28.5 11.87
2017-12-13 184.31 184.4 181.77 182.31 508,961 28.49 11.87
2017-12-12 183 184.37 181.91 183.64 583,292 28.69 11.95
2017-12-11 181.83 182.91 181.83 182.81 576,188 28.56 11.9
2017-12-08 180.72 182.38 179.52 182.22 523,215 28.47 11.86
2017-12-07 179.11 179.96 178.4 179.96 549,237 28.12 11.72
2017-12-06 179.39 179.53 177.62 179.38 465,229 28.03 11.68
2017-12-05 181.36 181.46 178.41 178.81 636,368 27.94 11.64
2017-12-04 181.97 182.43 180.89 181.12 539,220 28.3 11.79
2017-12-01 181.93 183.93 180.77 181.33 628,840 28.33 11.8
2017-11-30 182.71 183.08 180.97 181.33 900,982 28.33 11.8
2017-11-29 181.28 182.53 179.03 182.04 519,555 28.44 11.85
2017-11-28 182.92 183.47 180.64 181.27 721,822 28.32 11.8
2017-11-27 184.34 184.79 182.42 182.84 575,351 28.57 11.9
2017-11-24 184.88 185.13 184.34 184.63 202,135 28.85 12.02
2017-11-23 0 0 0 184.6 0 - -
2017-11-22 185.43 185.43 183.56 184.6 325,244 28.84 12.02
2017-11-21 184.32 185.09 183.72 185.02 455,628 28.91 12.04
2017-11-20 184.5 184.66 183.66 183.94 415,785 28.74 11.97
2017-11-17 186.09 186.09 183.81 184.37 472,129 28.81 12
2017-11-16 184.98 186.88 184.34 186.09 751,982 29.08 12.11
2017-11-15 187.55 188.08 184.5 184.69 575,986 28.86 12.02
2017-11-14 188.07 188.25 186.48 187.51 757,372 29.3 12.21
2017-11-13 187.33 188.64 186.54 188.11 400,569 29.39 12.25
2017-11-10 187.09 188.91 186.55 187.16 460,752 29.24 12.18
2017-11-09 186.62 188.39 186.08 187.47 628,009 29.29 12.2
2017-11-08 183.66 186.79 183.19 186.69 605,457 29.17 12.15
2017-11-07 183.61 184.95 182.37 183.76 521,525 28.71 11.96
2017-11-06 182.41 184.83 182.41 183.39 490,092 28.66 11.94
2017-11-03 179.52 182.85 178.58 181.97 492,219 28.43 11.85
2017-11-02 183.44 183.86 178.72 180.35 723,836 28.18 11.74
2017-11-01 181.33 183.54 180.76 183.4 609,878 28.66 11.94
2017-10-31 180.65 183.52 177.94 181.33 661,462 28.33 11.8
2017-10-30 181.22 182.16 180.6 181.89 555,261 25.02 12.02
2017-10-27 180.34 182.1 180.1 181.65 452,871 24.99 12.01
2017-10-26 181.4 181.4 179.81 180.66 537,642 24.85 11.94
2017-10-25 179.71 181.16 179.31 180.48 539,186 24.83 11.93
2017-10-24 181.44 181.7 179.31 179.51 638,811 24.69 11.87
2017-10-23 181.44 182.14 180.7 181.98 624,374 25.03 12.03
2017-10-20 180.95 181.34 179.65 181.19 722,661 24.92 11.98
2017-10-19 179.99 180.65 179.26 180.6 736,941 24.84 11.94
2017-10-18 179.75 180.12 178.97 180.08 524,657 24.77 11.9
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 Price162.05

AvalonBay Historical PE ratio: Past 5 years

Max PE Ratio65.08Oct 25,2013
Min PE Ratio23.08Feb 03,2017
Avg PE Ratio33.17

AvalonBay Historical PS ratio: Past 5 years

Max PS Ratio15.22May 21,2013
Min PS Ratio9.91Feb 08,2018
Avg PS Ratio12.72

AVB Industry Peers

Company Price Change (%)
Equity Residential (EQR)56.990.82 (1.46%)
Essex Property Trust (ESS)227.275.68 (2.56%)
Mid-america Apartment Communities (MAA)88.052.14 (2.49%)
Post Properties (PPS)65.021.51 (2.27%)
Mid-america Apartment Communities (MAA)88.052.14 (2.49%)
Camden Property Trust (CPT)81.761.39 (1.73%)
Independence Realty Trust (IRT)8.670.15 (1.76%)

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 $157.93, and a closing price of $160.01 on Feb 23, 2018. The company's P/S ratio was at a high of 15.22 on May 21, 2013 according to our AvalonBay stock history data.