AvalonBay Communities, Inc. - Price History
Monthly price history for AVB (AvalonBay Communities, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $181.32 | $181.32 |
| March 2024 | $185.56 | $185.56 |
| February 2024 | $175.36 | $177.03 |
| January 2024 | $177.33 | $179.01 |
| December 2023 | $185.46 | $187.22 |
| November 2023 | $169.82 | $172.94 |
| October 2023 | $162.75 | $165.74 |
| September 2023 | $168.64 | $171.74 |
| August 2023 | $178.78 | $183.82 |
| July 2023 | $183.48 | $188.65 |
| June 2023 | $184.08 | $189.27 |
| May 2023 | $167.71 | $173.98 |
| April 2023 | $173.87 | $180.37 |
| March 2023 | $162.01 | $168.06 |
| February 2023 | $164.61 | $172.52 |
| January 2023 | $169.31 | $177.44 |
| December 2022 | $154.12 | $161.52 |
| November 2022 | $165.24 | $174.90 |
| October 2022 | $165.44 | $175.12 |
| September 2022 | $174.01 | $184.19 |
| August 2022 | $188.19 | $200.91 |
| July 2022 | $200.40 | $213.94 |
| June 2022 | $181.95 | $194.25 |
| May 2022 | $193.22 | $207.96 |
| April 2022 | $211.36 | $227.48 |
| March 2022 | $230.77 | $248.37 |
| February 2022 | $220.32 | $238.59 |
| January 2022 | $225.53 | $244.23 |
| December 2021 | $233.24 | $252.59 |
| November 2021 | $219.19 | $238.87 |
| October 2021 | $217.18 | $236.68 |
| September 2021 | $201.92 | $221.64 |
| August 2021 | $209.15 | $229.58 |
| July 2021 | $207.56 | $227.83 |
| June 2021 | $190.12 | $208.69 |
| May 2021 | $187.12 | $206.94 |
| April 2021 | $173.61 | $192 |
| March 2021 | $166.83 | $184.51 |
| February 2021 | $157.56 | $175.75 |
| January 2021 | $146.73 | $163.67 |
| December 2020 | $143.83 | $160.43 |
| November 2020 | $147.84 | $166.59 |
| October 2020 | $123.47 | $139.13 |
| September 2020 | $132.53 | $149.34 |
| August 2020 | $138.80 | $158.06 |
| July 2020 | $134.46 | $153.12 |
| June 2020 | $135.80 | $154.64 |
| May 2020 | $135.56 | $156.01 |
| April 2020 | $141.59 | $162.95 |
| March 2020 | $127.88 | $147.17 |
| February 2020 | $172.57 | $200.59 |
| January 2020 | $186.42 | $216.69 |
| December 2019 | $180.40 | $209.70 |
| November 2019 | $183.11 | $214.41 |
| October 2019 | $185.89 | $217.66 |
| September 2019 | $183.90 | $215.33 |
| August 2019 | $180.25 | $212.56 |
| July 2019 | $177.06 | $208.79 |
| June 2019 | $172.30 | $203.18 |
| May 2019 | $170.86 | $203.01 |
| April 2019 | $169.10 | $200.93 |
| March 2019 | $168.94 | $200.73 |
| February 2019 | $162.56 | $194.63 |
| January 2019 | $161.14 | $192.92 |
| December 2018 | $145.37 | $174.05 |
| November 2018 | $157.82 | $190.57 |
| October 2018 | $145.24 | $175.38 |
| September 2018 | $150.02 | $181.15 |
| August 2018 | $150.54 | $183.29 |
| July 2018 | $145.25 | $176.85 |
| June 2018 | $141.18 | $171.89 |
| May 2018 | $134.78 | $165.54 |
| April 2018 | $132.72 | $163 |
| March 2018 | $133.90 | $164.46 |
| February 2018 | $125.87 | $156.02 |
| January 2018 | $137.47 | $170.40 |
| December 2017 | $143.93 | $178.41 |
| November 2017 | $145.13 | $181.33 |
| October 2017 | $145.13 | $181.33 |
| September 2017 | $142.80 | $178.42 |
| August 2017 | $149.05 | $187.73 |
| July 2017 | $152.72 | $192.35 |
| June 2017 | $152.58 | $192.17 |
| May 2017 | $150.72 | $191.24 |
| April 2017 | $149.62 | $189.84 |
| March 2017 | $144.70 | $183.60 |
| February 2017 | $143.73 | $183.78 |
| January 2017 | $135.54 | $173.31 |
| December 2016 | $138.54 | $177.15 |
| November 2016 | $127.66 | $164.49 |
| October 2016 | $132.85 | $171.18 |
| September 2016 | $138.02 | $177.84 |
| August 2016 | $134.81 | $175.01 |
| July 2016 | $143.01 | $185.65 |
| June 2016 | $138.96 | $180.39 |
| May 2016 | $137.49 | $179.88 |
| April 2016 | $135.13 | $176.79 |
| March 2016 | $145.38 | $190.20 |
| February 2016 | $130.25 | $171.64 |
| January 2016 | $130.13 | $171.49 |
| December 2015 | $139.72 | $184.13 |
| November 2015 | $137.01 | $181.79 |
| October 2015 | $131.77 | $174.83 |
| September 2015 | $131.76 | $174.82 |
| August 2015 | $123.49 | $165.06 |
| July 2015 | $128.94 | $172.34 |
| June 2015 | $119.61 | $159.87 |
| May 2015 | $123.60 | $166.50 |
| April 2015 | $122 | $164.34 |
| March 2015 | $129.36 | $174.25 |
| February 2015 | $124.08 | $168.34 |
| January 2015 | $127.51 | $172.99 |
| December 2014 | $120.43 | $163.39 |
| November 2014 | $117.70 | $160.79 |
| October 2014 | $114.07 | $155.84 |
| September 2014 | $103.19 | $140.97 |
| August 2014 | $111.87 | $154.10 |
| July 2014 | $107.50 | $148.08 |
| June 2014 | $103.22 | $142.19 |
| May 2014 | $102.14 | $141.84 |
| April 2014 | $98.32 | $136.55 |
| March 2014 | $94.56 | $131.32 |
| February 2014 | $92.04 | $128.97 |
| January 2014 | $88.14 | $123.50 |
| December 2013 | $84.37 | $118.23 |
| November 2013 | $83.85 | $118.56 |
| October 2013 | $88.44 | $125.05 |
| September 2013 | $89.88 | $127.09 |
| August 2013 | $86.91 | $123.90 |
| July 2013 | $94.93 | $135.34 |
| June 2013 | $94.63 | $134.91 |
| May 2013 | $92.32 | $132.66 |
| April 2013 | $92.58 | $133.04 |
| March 2013 | $88.15 | $126.67 |
| February 2013 | $86.13 | $124.83 |
| January 2013 | $89.56 | $129.79 |
| December 2012 | $93.56 | $120.52 |
| November 2012 | $90.20 | $117.15 |
| October 2012 | $92.78 | $120.50 |
| September 2012 | $93.08 | $120.88 |
| August 2012 | $96.08 | $125.80 |
| July 2012 | $99.86 | $130.75 |
| June 2012 | $96.05 | $125.76 |
| May 2012 | $94.12 | $124.22 |
| April 2012 | $97.93 | $129.24 |
| March 2012 | $95.20 | $125.64 |
| February 2012 | $86.65 | $115.26 |
| January 2012 | $90.89 | $120.90 |
| December 2011 | $87.27 | $116.09 |
| November 2011 | $82.80 | $110.98 |
| October 2011 | $88.66 | $118.84 |
| September 2011 | $75.64 | $101.38 |
| August 2011 | $89.69 | $121.23 |
| July 2011 | $88.25 | $119.28 |
| June 2011 | $84.44 | $114.13 |
| May 2011 | $86.82 | $118.28 |
| April 2011 | $82.61 | $112.54 |
| March 2011 | $78.35 | $106.74 |
| February 2011 | $78.30 | $107.58 |
| January 2011 | $75 | $103.05 |
| December 2010 | $72.81 | $100.04 |
| November 2010 | $70.74 | $98.07 |
| October 2010 | $68.16 | $94.50 |
| September 2010 | $66.64 | $92.38 |
| August 2010 | $66.82 | $93.53 |
| July 2010 | $66.74 | $93.41 |
| June 2010 | $59.30 | $83 |
| May 2010 | $61.65 | $87.16 |
| April 2010 | $65.41 | $92.48 |
| March 2010 | $54.29 | $76.76 |
| February 2010 | $50.61 | $72.37 |
| January 2010 | $47.62 | $68.10 |
| December 2009 | $51.04 | $72.99 |
| November 2009 | $44.38 | $64.21 |
| October 2009 | $42.25 | $61.14 |
| September 2009 | $44.68 | $64.65 |
| August 2009 | $39.04 | $57.27 |
| July 2009 | $35.26 | $51.73 |
| June 2009 | $33.89 | $49.72 |
| May 2009 | $36.58 | $54.65 |
| April 2009 | $33.80 | $50.50 |
| March 2009 | $28 | $41.83 |
| February 2009 | $24.71 | $37.71 |
| January 2009 | $30.18 | $46.05 |
| December 2008 | $35.28 | $53.85 |
| November 2008 | $33.56 | $53.93 |
| October 2008 | $39.29 | $63.13 |
| September 2008 | $53.89 | $87.48 |
| August 2008 | $54.76 | $88.89 |
| July 2008 | $54.60 | $88.63 |
| June 2008 | $48.82 | $79.25 |
| May 2008 | $54.81 | $89.96 |
| April 2008 | $54.02 | $88.67 |
| March 2008 | $52.28 | $85.80 |
| February 2008 | $49.55 | $82.16 |
| January 2008 | $50.27 | $83.36 |
| December 2007 | $50.47 | $83.68 |
| November 2007 | $52.78 | $88.39 |
| October 2007 | $65.10 | $109.02 |
| September 2007 | $62.66 | $104.94 |
| August 2007 | $60.22 | $101.67 |
| July 2007 | $56.84 | $95.97 |
| June 2007 | $62.58 | $105.67 |
| May 2007 | $68.09 | $115.90 |
| April 2007 | $63.84 | $108.68 |
| March 2007 | $67.88 | $115.56 |
| February 2007 | $71.18 | $122.09 |
| January 2007 | $76.89 | $131.88 |
| December 2006 | $67.40 | $115.60 |
| November 2006 | $68.49 | $118.29 |
| October 2006 | $67.45 | $116.50 |
| September 2006 | $61.96 | $107.02 |
| August 2006 | $61.82 | $107.56 |
| July 2006 | $59.74 | $103.93 |
| June 2006 | $56.52 | $98.33 |
| May 2006 | $53.87 | $94.49 |
| April 2006 | $54.58 | $95.73 |
| March 2006 | $55.28 | $96.98 |
| February 2006 | $51.77 | $91.56 |
| January 2006 | $50 | $88.43 |
| December 2005 | $44.86 | $79.33 |
| November 2005 | $45.93 | $81.29 |
| October 2005 | $43.32 | $76.67 |
| September 2005 | $43.04 | $76.18 |
| August 2005 | $42.17 | $74.70 |
| July 2005 | $43.94 | $77.83 |
| June 2005 | $40.55 | $71.82 |
| May 2005 | $37.54 | $66.55 |
| April 2005 | $36.10 | $64 |
| March 2005 | $33.54 | $59.46 |
| February 2005 | $34.81 | $61.78 |
| January 2005 | $33.51 | $59.48 |
| December 2004 | $37.71 | $66.93 |
| November 2004 | $35.46 | $63.20 |
| October 2004 | $32.65 | $58.20 |
| September 2004 | $30.04 | $53.53 |
| August 2004 | $29.97 | $53.69 |
| July 2004 | $28.88 | $51.73 |
| June 2004 | $28.04 | $50.24 |
| May 2004 | $26.87 | $48.40 |
| April 2004 | $24.50 | $44.12 |
| March 2004 | $26.44 | $47.63 |
| February 2004 | $24.72 | $44.78 |
| January 2004 | $24.09 | $43.64 |
| December 2003 | $23.46 | $42.49 |
| November 2003 | $23.08 | $42.49 |
| October 2003 | $22.05 | $40.60 |
| September 2003 | $22.60 | $41.60 |
| August 2003 | $22.03 | $41.24 |
| July 2003 | $22.30 | $41.76 |
| June 2003 | $20.24 | $37.90 |
| May 2003 | $19.55 | $37.27 |
| April 2003 | $18.60 | $35.46 |
| March 2003 | $17.20 | $32.80 |
| February 2003 | $16.76 | $32.63 |
| January 2003 | $16.80 | $32.71 |
| December 2002 | $17.86 | $34.79 |
| November 2002 | $17.71 | $35.20 |
| October 2002 | $16.86 | $33.51 |
| September 2002 | $18.69 | $37.16 |
| August 2002 | $19.86 | $40.22 |
| July 2002 | $19.73 | $39.96 |
| June 2002 | $20.50 | $41.51 |
| May 2002 | $20.44 | $42.10 |
| April 2002 | $20.58 | $42.37 |
| March 2002 | $21.50 | $44.27 |
| February 2002 | $19.60 | $41.01 |
| January 2002 | $19.10 | $39.96 |
| December 2001 | $20.10 | $42.05 |
| November 2001 | $20.23 | $42.98 |
| October 2001 | $19 | $40.36 |
| September 2001 | $19.98 | $42.44 |
| August 2001 | $20.80 | $44.88 |
| July 2001 | $19.72 | $42.53 |
| June 2001 | $19.26 | $41.56 |
| May 2001 | $18.80 | $41.18 |
| April 2001 | $18.42 | $40.36 |
| March 2001 | $18.59 | $40.72 |
| February 2001 | $18.98 | $42.21 |
| January 2001 | $19.42 | $43.19 |
| December 2000 | $20.03 | $44.56 |
| November 2000 | $18.46 | $41.61 |
| October 2000 | $18.12 | $40.83 |
| September 2000 | $18.81 | $42.39 |
| August 2000 | $17.39 | $39.72 |
| July 2000 | $18.34 | $41.89 |
| June 2000 | $16.25 | $37.11 |
| May 2000 | $15.24 | $35.33 |
| April 2000 | $15 | $34.78 |
| March 2000 | $14.04 | $32.56 |
| February 2000 | $12.71 | $30 |
| January 2000 | $13 | $30.67 |
| December 1999 | $13.04 | $30.78 |
| November 1999 | $11.99 | $28.78 |
| October 1999 | $12.06 | $28.94 |
| September 1999 | $12.55 | $30.11 |
| August 1999 | $12.83 | $31.33 |
| July 1999 | $12.35 | $30.17 |
| June 1999 | $13.46 | $32.89 |
| May 1999 | $12.66 | $31.44 |
| April 1999 | $12.53 | $31.11 |
| March 1999 | $11.41 | $28.33 |
| February 1999 | $11.09 | $28.06 |
| January 1999 | $11.27 | $28.50 |
| December 1998 | $12.04 | $30.44 |
| November 1998 | $11.74 | $30.22 |
| October 1998 | $11.10 | $28.56 |
| September 1998 | $11.85 | $30.50 |
| August 1998 | $11.12 | $29.11 |
| July 1998 | $12.18 | $31.89 |
| June 1998 | $12.90 | $33.78 |
| May 1998 | $12.29 | $32.67 |
| April 1998 | $12.37 | $32.89 |
| March 1998 | $12.41 | $33 |
| February 1998 | $12.48 | $33.61 |
| January 1998 | $12.52 | $33.72 |
| December 1997 | $12.87 | $34.67 |
| November 1997 | $13.02 | $35.50 |
| October 1997 | $12.76 | $34.78 |
| September 1997 | $13.02 | $35.50 |
| August 1997 | $12.02 | $33.17 |
| July 1997 | $12.38 | $34.17 |
| June 1997 | $11.92 | $32.89 |
| May 1997 | $11.21 | $31.33 |
| April 1997 | $10.66 | $29.78 |
| March 1997 | $11.41 | $31.89 |
| February 1997 | $11.27 | $31.89 |
| January 1997 | $11.31 | $32 |
| December 1996 | $11.31 | $32 |
| November 1996 | $10.08 | $28.89 |
| October 1996 | $9.30 | $26.67 |
| September 1996 | $8.84 | $25.33 |
| August 1996 | $8.54 | $24.89 |
| July 1996 | $7.74 | $22.56 |
| June 1996 | $7.89 | $23 |
| May 1996 | $7.68 | $22.78 |
| April 1996 | $7.53 | $22.33 |
| March 1996 | $7.23 | $21.44 |
| February 1996 | $6.91 | $20.89 |
| January 1996 | $7.02 | $21.22 |
| December 1995 | $7.13 | $21.56 |
| November 1995 | $6.28 | $19.33 |
| October 1995 | $5.96 | $18.33 |
| September 1995 | $6.17 | $19 |
| August 1995 | $5.91 | $18.56 |
| July 1995 | $5.62 | $17.67 |
| June 1995 | $5.52 | $17.33 |
| May 1995 | $5.05 | $16.22 |
| April 1995 | $4.98 | $16 |
| March 1995 | $5.08 | $16.33 |
| February 1995 | $5.10 | $16.78 |
| January 1995 | $5.38 | $17.67 |
| December 1994 | $5.44 | $17.89 |
| November 1994 | $4.77 | $16 |
| October 1994 | $5.16 | $17.33 |
| September 1994 | $5.52 | $18.89 |
| August 1994 | $5.29 | $18.11 |
| July 1994 | $5.32 | $18.22 |
| June 1994 | $5.32 | $18.22 |
| May 1994 | $5.45 | $19.11 |
| April 1994 | $5.19 | $18.22 |
| March 1994 | $5.22 | $18.33 |
AVB
Price: $184.13
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.69%
Payout Ratio: 103.66%
Payout Ratio Range:
Dividend Per Share: 6.80 USD
Earnings Per Share: 6.56 USD
P/E Ratio: 26.69
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 935400
Ebitda: 447.1 millionMarket Capitalization: 25.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 1.45%
DGR5: 2.31%
DGR10: -4.94%
DGR20: 5.53%