AvalonBay Communities, Inc. ( AVB) - Price History
Monthly price history for AVB (AvalonBay Communities, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $186.57 | $186.57 |
| May 2026 | $182.51 | $182.51 |
| April 2026 | $183 | $183 |
| March 2026 | $163.35 | $163.35 |
| February 2026 | $175.28 | $177.23 |
| January 2026 | $175.71 | $177.67 |
| December 2025 | $179.31 | $181.31 |
| November 2025 | $178.23 | $181.94 |
| October 2025 | $170.38 | $173.92 |
| September 2025 | $189.24 | $193.17 |
| August 2025 | $190.12 | $195.85 |
| July 2025 | $180.84 | $186.28 |
| June 2025 | $197.55 | $203.50 |
| May 2025 | $199.01 | $206.77 |
| April 2025 | $202.10 | $209.98 |
| March 2025 | $206.56 | $214.62 |
| February 2025 | $215.90 | $226.18 |
| January 2025 | $211.45 | $221.51 |
| December 2024 | $209.98 | $219.97 |
| November 2024 | $222.92 | $235.35 |
| October 2024 | $209.91 | $221.61 |
| September 2024 | $213.35 | $225.25 |
| August 2024 | $212.20 | $225.73 |
| July 2024 | $192.63 | $204.92 |
| June 2024 | $194.48 | $206.89 |
| May 2024 | $179.63 | $192.68 |
| April 2024 | $176.74 | $189.57 |
| March 2024 | $173 | $185.56 |
| February 2024 | $163.49 | $177.03 |
| January 2024 | $165.32 | $179.01 |
| December 2023 | $172.90 | $187.22 |
| November 2023 | $158.32 | $172.94 |
| October 2023 | $151.73 | $165.74 |
| September 2023 | $157.22 | $171.74 |
| August 2023 | $166.67 | $183.82 |
| July 2023 | $171.05 | $188.65 |
| June 2023 | $171.62 | $189.27 |
| May 2023 | $156.36 | $173.98 |
| April 2023 | $162.10 | $180.37 |
| March 2023 | $151.04 | $168.06 |
| February 2023 | $153.47 | $172.52 |
| January 2023 | $157.84 | $177.44 |
| December 2022 | $143.68 | $161.52 |
| November 2022 | $154.05 | $174.90 |
| October 2022 | $154.24 | $175.12 |
| September 2022 | $162.23 | $184.19 |
| August 2022 | $175.45 | $200.91 |
| July 2022 | $186.83 | $213.94 |
| June 2022 | $169.63 | $194.25 |
| May 2022 | $180.14 | $207.96 |
| April 2022 | $197.05 | $227.48 |
| March 2022 | $215.14 | $248.37 |
| February 2022 | $205.40 | $238.59 |
| January 2022 | $210.26 | $244.23 |
| December 2021 | $217.45 | $252.59 |
| November 2021 | $204.35 | $238.87 |
| October 2021 | $202.47 | $236.68 |
| September 2021 | $188.25 | $221.64 |
| August 2021 | $194.99 | $229.58 |
| July 2021 | $193.50 | $227.83 |
| June 2021 | $177.25 | $208.69 |
| May 2021 | $174.45 | $206.94 |
| April 2021 | $161.85 | $192 |
| March 2021 | $155.54 | $184.51 |
| February 2021 | $146.90 | $175.75 |
| January 2021 | $136.80 | $163.67 |
| December 2020 | $134.09 | $160.43 |
| November 2020 | $137.83 | $166.59 |
| October 2020 | $115.11 | $139.13 |
| September 2020 | $123.56 | $149.34 |
| August 2020 | $129.40 | $158.06 |
| July 2020 | $125.36 | $153.12 |
| June 2020 | $126.60 | $154.64 |
| May 2020 | $126.38 | $156.01 |
| April 2020 | $132 | $162.95 |
| March 2020 | $119.22 | $147.17 |
| February 2020 | $160.88 | $200.59 |
| January 2020 | $173.80 | $216.69 |
| December 2019 | $168.19 | $209.70 |
| November 2019 | $170.72 | $214.41 |
| October 2019 | $173.30 | $217.66 |
| September 2019 | $171.45 | $215.33 |
| August 2019 | $168.05 | $212.56 |
| July 2019 | $165.07 | $208.79 |
| June 2019 | $160.63 | $203.18 |
| May 2019 | $159.29 | $203.01 |
| April 2019 | $157.66 | $200.93 |
| March 2019 | $157.50 | $200.73 |
| February 2019 | $151.56 | $194.63 |
| January 2019 | $150.22 | $192.92 |
| December 2018 | $135.53 | $174.05 |
| November 2018 | $147.14 | $190.57 |
| October 2018 | $135.41 | $175.38 |
| September 2018 | $139.86 | $181.15 |
| August 2018 | $140.35 | $183.29 |
| July 2018 | $135.42 | $176.85 |
| June 2018 | $131.62 | $171.89 |
| May 2018 | $125.66 | $165.54 |
| April 2018 | $123.73 | $163 |
| March 2018 | $124.84 | $164.46 |
| February 2018 | $117.35 | $156.02 |
| January 2018 | $128.16 | $170.40 |
| December 2017 | $134.19 | $178.41 |
| November 2017 | $135.30 | $181.33 |
| October 2017 | $135.30 | $181.33 |
| September 2017 | $133.13 | $178.42 |
| August 2017 | $138.96 | $187.73 |
| July 2017 | $142.38 | $192.35 |
| June 2017 | $142.25 | $192.17 |
| May 2017 | $140.52 | $191.24 |
| April 2017 | $139.49 | $189.84 |
| March 2017 | $134.90 | $183.60 |
| February 2017 | $134 | $183.78 |
| January 2017 | $126.36 | $173.31 |
| December 2016 | $129.16 | $177.15 |
| November 2016 | $119.01 | $164.49 |
| October 2016 | $123.85 | $171.18 |
| September 2016 | $128.67 | $177.84 |
| August 2016 | $125.68 | $175.01 |
| July 2016 | $133.32 | $185.65 |
| June 2016 | $129.55 | $180.39 |
| May 2016 | $128.18 | $179.88 |
| April 2016 | $125.98 | $176.79 |
| March 2016 | $135.54 | $190.20 |
| February 2016 | $121.43 | $171.64 |
| January 2016 | $121.32 | $171.49 |
| December 2015 | $130.26 | $184.13 |
| November 2015 | $127.74 | $181.79 |
| October 2015 | $122.84 | $174.83 |
| September 2015 | $122.84 | $174.82 |
| August 2015 | $115.13 | $165.06 |
| July 2015 | $120.21 | $172.34 |
| June 2015 | $111.51 | $159.87 |
| May 2015 | $115.24 | $166.50 |
| April 2015 | $113.74 | $164.34 |
| March 2015 | $120.60 | $174.25 |
| February 2015 | $115.68 | $168.34 |
| January 2015 | $118.88 | $172.99 |
| December 2014 | $112.28 | $163.39 |
| November 2014 | $109.73 | $160.79 |
| October 2014 | $106.35 | $155.84 |
| September 2014 | $96.20 | $140.97 |
| August 2014 | $104.30 | $154.10 |
| July 2014 | $100.22 | $148.08 |
| June 2014 | $96.24 | $142.19 |
| May 2014 | $95.22 | $141.84 |
| April 2014 | $91.67 | $136.55 |
| March 2014 | $88.16 | $131.32 |
| February 2014 | $85.81 | $128.97 |
| January 2014 | $82.17 | $123.50 |
| December 2013 | $78.66 | $118.23 |
| November 2013 | $78.17 | $118.56 |
| October 2013 | $82.45 | $125.05 |
| September 2013 | $83.79 | $127.09 |
| August 2013 | $81.02 | $123.90 |
| July 2013 | $88.50 | $135.34 |
| June 2013 | $88.22 | $134.91 |
| May 2013 | $86.07 | $132.66 |
| April 2013 | $86.31 | $133.04 |
| March 2013 | $82.18 | $126.67 |
| February 2013 | $80.30 | $124.83 |
| January 2013 | $83.49 | $129.79 |
| December 2012 | $87.22 | $120.52 |
| November 2012 | $84.17 | $117.15 |
| October 2012 | $86.58 | $120.50 |
| September 2012 | $86.85 | $120.88 |
| August 2012 | $89.74 | $125.80 |
| July 2012 | $93.27 | $130.75 |
| June 2012 | $89.71 | $125.76 |
| May 2012 | $87.99 | $124.22 |
| April 2012 | $91.55 | $129.24 |
| March 2012 | $89 | $125.64 |
| February 2012 | $81.07 | $115.26 |
| January 2012 | $85.04 | $120.90 |
| December 2011 | $81.66 | $116.09 |
| November 2011 | $77.53 | $110.98 |
| October 2011 | $83.02 | $118.84 |
| September 2011 | $70.83 | $101.38 |
| August 2011 | $84.07 | $121.23 |
| July 2011 | $82.72 | $119.28 |
| June 2011 | $79.15 | $114.13 |
| May 2011 | $81.45 | $118.28 |
| April 2011 | $77.50 | $112.54 |
| March 2011 | $73.50 | $106.74 |
| February 2011 | $73.52 | $107.58 |
| January 2011 | $70.42 | $103.05 |
| December 2010 | $68.37 | $100.04 |
| November 2010 | $66.49 | $98.07 |
| October 2010 | $64.07 | $94.50 |
| September 2010 | $62.63 | $92.38 |
| August 2010 | $62.88 | $93.53 |
| July 2010 | $62.80 | $93.41 |
| June 2010 | $55.79 | $83 |
| May 2010 | $58.08 | $87.16 |
| April 2010 | $61.62 | $92.48 |
| March 2010 | $51.14 | $76.76 |
| February 2010 | $47.73 | $72.37 |
| January 2010 | $44.91 | $68.10 |
| December 2009 | $48.14 | $72.99 |
| November 2009 | $41.91 | $64.21 |
| October 2009 | $39.90 | $61.14 |
| September 2009 | $42.20 | $64.65 |
| August 2009 | $36.92 | $57.27 |
| July 2009 | $33.35 | $51.73 |
| June 2009 | $32.06 | $49.72 |
| May 2009 | $34.67 | $54.65 |
| April 2009 | $32.04 | $50.50 |
| March 2009 | $26.54 | $41.83 |
| February 2009 | $23.47 | $37.71 |
| January 2009 | $28.67 | $46.05 |
| December 2008 | $33.52 | $53.85 |
| November 2008 | $32.07 | $53.93 |
| October 2008 | $37.54 | $63.13 |
| September 2008 | $51.56 | $87.48 |
| August 2008 | $52.39 | $88.89 |
| July 2008 | $52.23 | $88.63 |
| June 2008 | $46.71 | $79.25 |
| May 2008 | $52.50 | $89.96 |
| April 2008 | $51.75 | $88.67 |
| March 2008 | $50.07 | $85.80 |
| February 2008 | $47.52 | $82.16 |
| January 2008 | $48.21 | $83.36 |
| December 2007 | $48.40 | $83.68 |
| November 2007 | $50.67 | $88.39 |
| October 2007 | $62.49 | $109.02 |
| September 2007 | $60.16 | $104.94 |
| August 2007 | $57.86 | $101.67 |
| July 2007 | $54.62 | $95.97 |
| June 2007 | $60.14 | $105.67 |
| May 2007 | $65.49 | $115.90 |
| April 2007 | $61.40 | $108.68 |
| March 2007 | $65.29 | $115.56 |
| February 2007 | $68.52 | $122.09 |
| January 2007 | $74.01 | $131.88 |
| December 2006 | $64.88 | $115.60 |
| November 2006 | $65.98 | $118.29 |
| October 2006 | $64.98 | $116.50 |
| September 2006 | $59.69 | $107.02 |
| August 2006 | $59.60 | $107.56 |
| July 2006 | $57.60 | $103.93 |
| June 2006 | $54.49 | $98.33 |
| May 2006 | $51.98 | $94.49 |
| April 2006 | $52.67 | $95.73 |
| March 2006 | $53.35 | $96.98 |
| February 2006 | $50 | $91.56 |
| January 2006 | $48.30 | $88.43 |
| December 2005 | $43.33 | $79.33 |
| November 2005 | $44.05 | $81.29 |
| October 2005 | $41.55 | $76.67 |
| September 2005 | $41.28 | $76.18 |
| August 2005 | $40.14 | $74.70 |
| July 2005 | $41.82 | $77.83 |
| June 2005 | $38.59 | $71.82 |
| May 2005 | $35.44 | $66.55 |
| April 2005 | $34.08 | $64 |
| March 2005 | $31.66 | $59.46 |
| February 2005 | $32.55 | $61.78 |
| January 2005 | $31.34 | $59.48 |
| December 2004 | $35.26 | $66.93 |
| November 2004 | $32.98 | $63.20 |
| October 2004 | $30.37 | $58.20 |
| September 2004 | $27.94 | $53.53 |
| August 2004 | $27.69 | $53.69 |
| July 2004 | $26.68 | $51.73 |
| June 2004 | $25.91 | $50.24 |
| May 2004 | $24.66 | $48.40 |
| April 2004 | $22.48 | $44.12 |
| March 2004 | $24.27 | $47.63 |
| February 2004 | $22.52 | $44.78 |
| January 2004 | $21.95 | $43.64 |
| December 2003 | $21.36 | $42.49 |
| November 2003 | $21.06 | $42.49 |
| October 2003 | $20.12 | $40.60 |
| September 2003 | $20.62 | $41.60 |
| August 2003 | $20.14 | $41.24 |
| July 2003 | $20.39 | $41.76 |
| June 2003 | $18.51 | $37.90 |
| May 2003 | $17.91 | $37.27 |
| April 2003 | $17.04 | $35.46 |
| March 2003 | $15.76 | $32.80 |
| February 2003 | $15.39 | $32.63 |
| January 2003 | $15.42 | $32.71 |
| December 2002 | $16.40 | $34.79 |
| November 2002 | $16.30 | $35.20 |
| October 2002 | $15.52 | $33.51 |
| September 2002 | $17.20 | $37.16 |
| August 2002 | $18.32 | $40.22 |
| July 2002 | $18.20 | $39.96 |
| June 2002 | $18.91 | $41.51 |
| May 2002 | $18.89 | $42.10 |
| April 2002 | $19.02 | $42.37 |
| March 2002 | $19.86 | $44.27 |
| February 2002 | $18.15 | $41.01 |
| January 2002 | $17.68 | $39.96 |
| December 2001 | $18.61 | $42.05 |
| November 2001 | $18.76 | $42.98 |
| October 2001 | $17.62 | $40.36 |
| September 2001 | $18.53 | $42.44 |
| August 2001 | $19.32 | $44.88 |
| July 2001 | $18.31 | $42.53 |
| June 2001 | $17.89 | $41.56 |
| May 2001 | $17.49 | $41.18 |
| April 2001 | $17.14 | $40.36 |
| March 2001 | $17.30 | $40.72 |
| February 2001 | $17.69 | $42.21 |
| January 2001 | $18.10 | $43.19 |
| December 2000 | $18.67 | $44.56 |
| November 2000 | $17.23 | $41.61 |
| October 2000 | $16.91 | $40.83 |
| September 2000 | $17.56 | $42.39 |
| August 2000 | $16.26 | $39.72 |
| July 2000 | $17.14 | $41.89 |
| June 2000 | $15.18 | $37.08 |
| May 2000 | $14.27 | $35.33 |
| April 2000 | $14.04 | $34.78 |
| March 2000 | $13.15 | $32.56 |
| February 2000 | $11.93 | $30 |
| January 2000 | $12.19 | $30.67 |
| December 1999 | $12.24 | $30.78 |
| November 1999 | $11.27 | $28.78 |
| October 1999 | $11.34 | $28.94 |
| September 1999 | $11.79 | $30.11 |
| August 1999 | $12.08 | $31.33 |
| July 1999 | $11.63 | $30.17 |
| June 1999 | $12.68 | $32.89 |
| May 1999 | $11.95 | $31.44 |
| April 1999 | $11.82 | $31.11 |
| March 1999 | $10.76 | $28.33 |
| February 1999 | $10.49 | $28.06 |
| January 1999 | $10.65 | $28.50 |
| December 1998 | $11.38 | $30.44 |
| November 1998 | $11.12 | $30.22 |
| October 1998 | $10.51 | $28.56 |
| September 1998 | $11.23 | $30.50 |
| August 1998 | $10.56 | $29.11 |
| July 1998 | $11.56 | $31.89 |
| June 1998 | $12.25 | $33.78 |
| May 1998 | $11.68 | $32.67 |
| April 1998 | $11.76 | $32.89 |
| March 1998 | $11.80 | $33 |
| February 1998 | $11.86 | $33.56 |
| January 1998 | $11.90 | $33.67 |
| December 1997 | $12.26 | $34.67 |
| November 1997 | $12.40 | $35.44 |
| October 1997 | $12.16 | $34.78 |
| September 1997 | $12.40 | $35.44 |
| August 1997 | $11.46 | $33.11 |
| July 1997 | $11.80 | $34.11 |
| June 1997 | $11.38 | $32.89 |
| May 1997 | $10.72 | $31.33 |
| April 1997 | $10.19 | $29.78 |
| March 1997 | $10.91 | $31.89 |
| February 1997 | $10.79 | $31.89 |
| January 1997 | $10.83 | $32 |
| December 1996 | $10.83 | $32 |
| November 1996 | $9.66 | $28.89 |
| October 1996 | $8.92 | $26.67 |
| September 1996 | $8.47 | $25.33 |
| August 1996 | $8.20 | $24.89 |
| July 1996 | $7.43 | $22.56 |
| June 1996 | $7.58 | $23 |
| May 1996 | $7.39 | $22.78 |
| April 1996 | $7.25 | $22.33 |
| March 1996 | $6.96 | $21.44 |
| February 1996 | $6.67 | $20.89 |
| January 1996 | $6.77 | $21.22 |
| December 1995 | $6.88 | $21.56 |
| November 1995 | $6.07 | $19.33 |
| October 1995 | $5.76 | $18.33 |
| September 1995 | $5.97 | $19 |
| August 1995 | $5.72 | $18.56 |
| July 1995 | $5.45 | $17.67 |
| June 1995 | $5.34 | $17.33 |
| May 1995 | $4.90 | $16.22 |
| April 1995 | $4.84 | $16 |
| March 1995 | $4.94 | $16.33 |
| February 1995 | $4.97 | $16.78 |
| January 1995 | $5.23 | $17.67 |
| December 1994 | $5.30 | $17.89 |
| November 1994 | $4.65 | $16 |
| October 1994 | $5.04 | $17.33 |
| September 1994 | $5.40 | $18.89 |
| August 1994 | $5.17 | $18.11 |
| July 1994 | $5.20 | $18.22 |
| June 1994 | $5.20 | $18.22 |
| May 1994 | $5.34 | $19.11 |
| April 1994 | $5.09 | $18.22 |
| March 1994 | $5.12 | $18.33 |
AVB
Price: $186.57
52 week price:
Dividend Yield: 3.77%
5-year range yield:
Forward Dividend Yield: 3.89%
Payout Ratio: 114.86%
Payout Ratio Range:
Dividend Per Share: 7.12 USD
Earnings Per Share: 8.07 USD
P/E Ratio: 22.73
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Country: United States
Volume: 935400
Ebitda: 447.1 millionMarket Capitalization: 25.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 2.51%
DGR5: 2.19%
DGR10: 3.80%
DGR20: 4.93%