AvalonBay Communities, Inc. ( AVB) - Price History
Stock symbol AVB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AVB (AvalonBay Communities, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $184.06 | $184.06 |
| August 2026 | $184.06 | $184.06 |
| July 2026 | $185.61 | $185.61 |
| June 2026 | $188.69 | $188.69 |
| May 2026 | $180.82 | $182.51 |
| April 2026 | $181.31 | $183 |
| March 2026 | $161.84 | $163.35 |
| February 2026 | $173.66 | $177.23 |
| January 2026 | $174.09 | $177.67 |
| December 2025 | $177.66 | $181.31 |
| November 2025 | $176.59 | $181.94 |
| October 2025 | $168.80 | $173.92 |
| September 2025 | $187.49 | $193.17 |
| August 2025 | $188.37 | $195.85 |
| July 2025 | $179.16 | $186.28 |
| June 2025 | $195.73 | $203.50 |
| May 2025 | $197.17 | $206.77 |
| April 2025 | $200.23 | $209.98 |
| March 2025 | $204.65 | $214.62 |
| February 2025 | $213.91 | $226.18 |
| January 2025 | $209.49 | $221.51 |
| December 2024 | $208.04 | $219.97 |
| November 2024 | $220.86 | $235.35 |
| October 2024 | $207.97 | $221.61 |
| September 2024 | $211.38 | $225.25 |
| August 2024 | $210.23 | $225.73 |
| July 2024 | $190.85 | $204.92 |
| June 2024 | $192.69 | $206.89 |
| May 2024 | $177.97 | $192.68 |
| April 2024 | $175.10 | $189.57 |
| March 2024 | $171.40 | $185.56 |
| February 2024 | $161.98 | $177.03 |
| January 2024 | $163.79 | $179.01 |
| December 2023 | $171.30 | $187.22 |
| November 2023 | $156.86 | $172.94 |
| October 2023 | $150.33 | $165.74 |
| September 2023 | $155.77 | $171.74 |
| August 2023 | $165.13 | $183.82 |
| July 2023 | $169.47 | $188.65 |
| June 2023 | $170.03 | $189.27 |
| May 2023 | $154.91 | $173.98 |
| April 2023 | $160.60 | $180.37 |
| March 2023 | $149.64 | $168.06 |
| February 2023 | $152.05 | $172.52 |
| January 2023 | $156.39 | $177.44 |
| December 2022 | $142.36 | $161.52 |
| November 2022 | $152.63 | $174.90 |
| October 2022 | $152.82 | $175.12 |
| September 2022 | $160.73 | $184.19 |
| August 2022 | $173.83 | $200.91 |
| July 2022 | $185.10 | $213.94 |
| June 2022 | $168.07 | $194.25 |
| May 2022 | $178.48 | $207.96 |
| April 2022 | $195.23 | $227.48 |
| March 2022 | $213.16 | $248.37 |
| February 2022 | $203.50 | $238.59 |
| January 2022 | $208.31 | $244.23 |
| December 2021 | $215.44 | $252.59 |
| November 2021 | $202.46 | $238.87 |
| October 2021 | $200.60 | $236.68 |
| September 2021 | $186.51 | $221.64 |
| August 2021 | $193.19 | $229.58 |
| July 2021 | $191.72 | $227.83 |
| June 2021 | $175.61 | $208.69 |
| May 2021 | $172.83 | $206.94 |
| April 2021 | $160.36 | $192 |
| March 2021 | $154.10 | $184.51 |
| February 2021 | $145.54 | $175.75 |
| January 2021 | $135.54 | $163.67 |
| December 2020 | $132.85 | $160.43 |
| November 2020 | $136.56 | $166.59 |
| October 2020 | $114.05 | $139.13 |
| September 2020 | $122.42 | $149.34 |
| August 2020 | $128.21 | $158.06 |
| July 2020 | $124.20 | $153.12 |
| June 2020 | $125.43 | $154.64 |
| May 2020 | $125.21 | $156.01 |
| April 2020 | $130.78 | $162.95 |
| March 2020 | $118.12 | $147.17 |
| February 2020 | $159.40 | $200.59 |
| January 2020 | $172.19 | $216.69 |
| December 2019 | $166.64 | $209.70 |
| November 2019 | $169.14 | $214.41 |
| October 2019 | $171.70 | $217.66 |
| September 2019 | $169.86 | $215.33 |
| August 2019 | $166.50 | $212.56 |
| July 2019 | $163.54 | $208.79 |
| June 2019 | $159.15 | $203.18 |
| May 2019 | $157.82 | $203.01 |
| April 2019 | $156.20 | $200.93 |
| March 2019 | $156.04 | $200.73 |
| February 2019 | $150.16 | $194.63 |
| January 2019 | $148.84 | $192.92 |
| December 2018 | $134.28 | $174.05 |
| November 2018 | $145.78 | $190.57 |
| October 2018 | $134.16 | $175.38 |
| September 2018 | $138.57 | $181.15 |
| August 2018 | $139.05 | $183.29 |
| July 2018 | $134.17 | $176.85 |
| June 2018 | $130.40 | $171.89 |
| May 2018 | $124.50 | $165.54 |
| April 2018 | $122.59 | $163 |
| March 2018 | $123.68 | $164.46 |
| February 2018 | $116.26 | $156.02 |
| January 2018 | $126.98 | $170.40 |
| December 2017 | $132.95 | $178.41 |
| November 2017 | $134.05 | $181.33 |
| October 2017 | $134.05 | $181.33 |
| September 2017 | $131.90 | $178.42 |
| August 2017 | $137.68 | $187.73 |
| July 2017 | $141.06 | $192.35 |
| June 2017 | $140.93 | $192.17 |
| May 2017 | $139.22 | $191.24 |
| April 2017 | $138.20 | $189.84 |
| March 2017 | $133.66 | $183.60 |
| February 2017 | $132.76 | $183.78 |
| January 2017 | $125.20 | $173.31 |
| December 2016 | $127.97 | $177.15 |
| November 2016 | $117.91 | $164.49 |
| October 2016 | $122.71 | $171.18 |
| September 2016 | $127.48 | $177.84 |
| August 2016 | $124.52 | $175.01 |
| July 2016 | $132.09 | $185.65 |
| June 2016 | $128.35 | $180.39 |
| May 2016 | $127 | $179.88 |
| April 2016 | $124.82 | $176.79 |
| March 2016 | $134.28 | $190.20 |
| February 2016 | $120.31 | $171.64 |
| January 2016 | $120.20 | $171.49 |
| December 2015 | $129.06 | $184.13 |
| November 2015 | $126.56 | $181.79 |
| October 2015 | $121.71 | $174.83 |
| September 2015 | $121.70 | $174.82 |
| August 2015 | $114.07 | $165.06 |
| July 2015 | $119.10 | $172.34 |
| June 2015 | $110.48 | $159.87 |
| May 2015 | $114.17 | $166.50 |
| April 2015 | $112.69 | $164.34 |
| March 2015 | $119.48 | $174.25 |
| February 2015 | $114.61 | $168.34 |
| January 2015 | $117.78 | $172.99 |
| December 2014 | $111.24 | $163.39 |
| November 2014 | $108.71 | $160.79 |
| October 2014 | $105.37 | $155.84 |
| September 2014 | $95.31 | $140.97 |
| August 2014 | $103.33 | $154.10 |
| July 2014 | $99.30 | $148.08 |
| June 2014 | $95.35 | $142.19 |
| May 2014 | $94.34 | $141.84 |
| April 2014 | $90.82 | $136.55 |
| March 2014 | $87.34 | $131.32 |
| February 2014 | $85.01 | $128.97 |
| January 2014 | $81.41 | $123.50 |
| December 2013 | $77.94 | $118.23 |
| November 2013 | $77.45 | $118.56 |
| October 2013 | $81.69 | $125.05 |
| September 2013 | $83.02 | $127.09 |
| August 2013 | $80.28 | $123.90 |
| July 2013 | $87.69 | $135.34 |
| June 2013 | $87.41 | $134.91 |
| May 2013 | $85.27 | $132.66 |
| April 2013 | $85.52 | $133.04 |
| March 2013 | $81.42 | $126.67 |
| February 2013 | $79.56 | $124.83 |
| January 2013 | $82.72 | $129.79 |
| December 2012 | $86.42 | $120.52 |
| November 2012 | $83.39 | $117.15 |
| October 2012 | $85.78 | $120.50 |
| September 2012 | $86.05 | $120.88 |
| August 2012 | $88.91 | $125.80 |
| July 2012 | $92.41 | $130.75 |
| June 2012 | $88.88 | $125.76 |
| May 2012 | $87.18 | $124.22 |
| April 2012 | $90.70 | $129.24 |
| March 2012 | $88.17 | $125.64 |
| February 2012 | $80.32 | $115.26 |
| January 2012 | $84.25 | $120.90 |
| December 2011 | $80.90 | $116.09 |
| November 2011 | $76.82 | $110.98 |
| October 2011 | $82.26 | $118.84 |
| September 2011 | $70.17 | $101.38 |
| August 2011 | $83.29 | $121.23 |
| July 2011 | $81.95 | $119.28 |
| June 2011 | $78.42 | $114.13 |
| May 2011 | $80.70 | $118.28 |
| April 2011 | $76.78 | $112.54 |
| March 2011 | $72.82 | $106.74 |
| February 2011 | $72.84 | $107.58 |
| January 2011 | $69.77 | $103.05 |
| December 2010 | $67.74 | $100.04 |
| November 2010 | $65.88 | $98.07 |
| October 2010 | $63.48 | $94.50 |
| September 2010 | $62.05 | $92.38 |
| August 2010 | $62.29 | $93.53 |
| July 2010 | $62.22 | $93.41 |
| June 2010 | $55.28 | $83 |
| May 2010 | $57.54 | $87.16 |
| April 2010 | $61.05 | $92.48 |
| March 2010 | $50.67 | $76.76 |
| February 2010 | $47.29 | $72.37 |
| January 2010 | $44.50 | $68.10 |
| December 2009 | $47.69 | $72.99 |
| November 2009 | $41.52 | $64.21 |
| October 2009 | $39.54 | $61.14 |
| September 2009 | $41.80 | $64.65 |
| August 2009 | $36.58 | $57.27 |
| July 2009 | $33.04 | $51.73 |
| June 2009 | $31.76 | $49.72 |
| May 2009 | $34.35 | $54.65 |
| April 2009 | $31.74 | $50.50 |
| March 2009 | $26.29 | $41.83 |
| February 2009 | $23.26 | $37.71 |
| January 2009 | $28.40 | $46.05 |
| December 2008 | $33.21 | $53.85 |
| November 2008 | $31.78 | $53.93 |
| October 2008 | $37.20 | $63.13 |
| September 2008 | $51.08 | $87.48 |
| August 2008 | $51.90 | $88.89 |
| July 2008 | $51.75 | $88.63 |
| June 2008 | $46.28 | $79.25 |
| May 2008 | $52.02 | $89.96 |
| April 2008 | $51.27 | $88.67 |
| March 2008 | $49.61 | $85.80 |
| February 2008 | $47.08 | $82.16 |
| January 2008 | $47.76 | $83.36 |
| December 2007 | $47.95 | $83.68 |
| November 2007 | $50.20 | $88.39 |
| October 2007 | $61.92 | $109.02 |
| September 2007 | $59.60 | $104.94 |
| August 2007 | $57.33 | $101.67 |
| July 2007 | $54.12 | $95.97 |
| June 2007 | $59.58 | $105.67 |
| May 2007 | $64.88 | $115.90 |
| April 2007 | $60.84 | $108.68 |
| March 2007 | $64.69 | $115.56 |
| February 2007 | $67.88 | $122.09 |
| January 2007 | $73.33 | $131.88 |
| December 2006 | $64.28 | $115.60 |
| November 2006 | $65.37 | $118.29 |
| October 2006 | $64.38 | $116.50 |
| September 2006 | $59.14 | $107.02 |
| August 2006 | $59.06 | $107.56 |
| July 2006 | $57.06 | $103.93 |
| June 2006 | $53.99 | $98.33 |
| May 2006 | $51.50 | $94.49 |
| April 2006 | $52.18 | $95.73 |
| March 2006 | $52.86 | $96.98 |
| February 2006 | $49.54 | $91.56 |
| January 2006 | $47.85 | $88.43 |
| December 2005 | $42.93 | $79.33 |
| November 2005 | $43.64 | $81.29 |
| October 2005 | $41.16 | $76.67 |
| September 2005 | $40.90 | $76.18 |
| August 2005 | $39.77 | $74.70 |
| July 2005 | $41.43 | $77.83 |
| June 2005 | $38.23 | $71.82 |
| May 2005 | $35.11 | $66.55 |
| April 2005 | $33.76 | $64 |
| March 2005 | $31.37 | $59.46 |
| February 2005 | $32.24 | $61.78 |
| January 2005 | $31.05 | $59.48 |
| December 2004 | $34.94 | $66.93 |
| November 2004 | $32.68 | $63.20 |
| October 2004 | $30.09 | $58.20 |
| September 2004 | $27.68 | $53.53 |
| August 2004 | $27.44 | $53.69 |
| July 2004 | $26.44 | $51.73 |
| June 2004 | $25.67 | $50.24 |
| May 2004 | $24.43 | $48.40 |
| April 2004 | $22.27 | $44.12 |
| March 2004 | $24.04 | $47.63 |
| February 2004 | $22.31 | $44.78 |
| January 2004 | $21.74 | $43.64 |
| December 2003 | $21.17 | $42.49 |
| November 2003 | $20.86 | $42.49 |
| October 2003 | $19.94 | $40.60 |
| September 2003 | $20.43 | $41.60 |
| August 2003 | $19.95 | $41.24 |
| July 2003 | $20.20 | $41.76 |
| June 2003 | $18.34 | $37.90 |
| May 2003 | $17.74 | $37.27 |
| April 2003 | $16.88 | $35.46 |
| March 2003 | $15.61 | $32.80 |
| February 2003 | $15.24 | $32.63 |
| January 2003 | $15.28 | $32.71 |
| December 2002 | $16.25 | $34.79 |
| November 2002 | $16.15 | $35.20 |
| October 2002 | $15.37 | $33.51 |
| September 2002 | $17.05 | $37.16 |
| August 2002 | $18.15 | $40.22 |
| July 2002 | $18.03 | $39.96 |
| June 2002 | $18.73 | $41.51 |
| May 2002 | $18.72 | $42.10 |
| April 2002 | $18.84 | $42.37 |
| March 2002 | $19.68 | $44.27 |
| February 2002 | $17.98 | $41.01 |
| January 2002 | $17.52 | $39.96 |
| December 2001 | $18.44 | $42.05 |
| November 2001 | $18.59 | $42.98 |
| October 2001 | $17.45 | $40.36 |
| September 2001 | $18.36 | $42.44 |
| August 2001 | $19.15 | $44.88 |
| July 2001 | $18.14 | $42.53 |
| June 2001 | $17.73 | $41.56 |
| May 2001 | $17.33 | $41.18 |
| April 2001 | $16.98 | $40.36 |
| March 2001 | $17.14 | $40.72 |
| February 2001 | $17.52 | $42.21 |
| January 2001 | $17.93 | $43.19 |
| December 2000 | $18.50 | $44.56 |
| November 2000 | $17.08 | $41.61 |
| October 2000 | $16.76 | $40.83 |
| September 2000 | $17.39 | $42.39 |
| August 2000 | $16.11 | $39.72 |
| July 2000 | $16.98 | $41.89 |
| June 2000 | $15.04 | $37.08 |
| May 2000 | $14.14 | $35.33 |
| April 2000 | $13.91 | $34.78 |
| March 2000 | $13.02 | $32.56 |
| February 2000 | $11.82 | $30 |
| January 2000 | $12.08 | $30.67 |
| December 1999 | $12.12 | $30.78 |
| November 1999 | $11.17 | $28.78 |
| October 1999 | $11.23 | $28.94 |
| September 1999 | $11.68 | $30.11 |
| August 1999 | $11.97 | $31.33 |
| July 1999 | $11.52 | $30.17 |
| June 1999 | $12.56 | $32.89 |
| May 1999 | $11.84 | $31.44 |
| April 1999 | $11.71 | $31.11 |
| March 1999 | $10.66 | $28.33 |
| February 1999 | $10.39 | $28.06 |
| January 1999 | $10.56 | $28.50 |
| December 1998 | $11.28 | $30.44 |
| November 1998 | $11.02 | $30.22 |
| October 1998 | $10.42 | $28.56 |
| September 1998 | $11.12 | $30.50 |
| August 1998 | $10.46 | $29.11 |
| July 1998 | $11.46 | $31.89 |
| June 1998 | $12.14 | $33.78 |
| May 1998 | $11.57 | $32.67 |
| April 1998 | $11.65 | $32.89 |
| March 1998 | $11.69 | $33 |
| February 1998 | $11.76 | $33.56 |
| January 1998 | $11.79 | $33.67 |
| December 1997 | $12.14 | $34.67 |
| November 1997 | $12.28 | $35.44 |
| October 1997 | $12.05 | $34.78 |
| September 1997 | $12.28 | $35.44 |
| August 1997 | $11.35 | $33.11 |
| July 1997 | $11.70 | $34.11 |
| June 1997 | $11.28 | $32.89 |
| May 1997 | $10.62 | $31.33 |
| April 1997 | $10.10 | $29.78 |
| March 1997 | $10.81 | $31.89 |
| February 1997 | $10.69 | $31.89 |
| January 1997 | $10.73 | $32 |
| December 1996 | $10.73 | $32 |
| November 1996 | $9.57 | $28.89 |
| October 1996 | $8.84 | $26.67 |
| September 1996 | $8.39 | $25.33 |
| August 1996 | $8.13 | $24.89 |
| July 1996 | $7.36 | $22.56 |
| June 1996 | $7.51 | $23 |
| May 1996 | $7.32 | $22.78 |
| April 1996 | $7.18 | $22.33 |
| March 1996 | $6.90 | $21.44 |
| February 1996 | $6.61 | $20.89 |
| January 1996 | $6.71 | $21.22 |
| December 1995 | $6.82 | $21.56 |
| November 1995 | $6.02 | $19.33 |
| October 1995 | $5.70 | $18.33 |
| September 1995 | $5.91 | $19 |
| August 1995 | $5.67 | $18.56 |
| July 1995 | $5.40 | $17.67 |
| June 1995 | $5.30 | $17.33 |
| May 1995 | $4.86 | $16.22 |
| April 1995 | $4.79 | $16 |
| March 1995 | $4.89 | $16.33 |
| February 1995 | $4.92 | $16.78 |
| January 1995 | $5.18 | $17.67 |
| December 1994 | $5.25 | $17.89 |
| November 1994 | $4.61 | $16 |
| October 1994 | $4.99 | $17.33 |
| September 1994 | $5.34 | $18.89 |
| August 1994 | $5.12 | $18.11 |
| July 1994 | $5.16 | $18.22 |
| June 1994 | $5.16 | $18.22 |
| May 1994 | $5.29 | $19.11 |
| April 1994 | $5.05 | $18.22 |
| March 1994 | $5.08 | $18.33 |
AVB
Price: $184.06
52 week price:
Dividend Yield: 3.76%
5-year range yield:
Forward Dividend Yield: 3.87%
Payout Ratio: 114.86%
Payout Ratio Range:
Dividend Per Share: 7.12 USD
Earnings Per Share: 7.39 USD
P/E Ratio: 25.76
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Country: United States
Volume: 935400
Ebitda: 447.1 millionMarket Capitalization: 26.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 2.76%
DGR5: 2.10%
DGR10: 3.67%
DGR20: 3.99%