Other US listings · AVB · stock
Avalonbay Communities INC (AVB) stock price history
Every Other US listings trading session of Avalonbay Communities INC from Mar 11, 1994 to Aug 14, 2026: 8,161 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVB adjusted close, 1994 to 2026
- $223.17
- All time high, 2024
- $198.63
- 52 week high, $157.12 low
- 8,161
- Daily sessions since 1994
Last updated Aug 14, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
AVB key facts
- Avalonbay Communities INC (AVB) closed at $184.06 on Aug 14, 2026 on Other US listings.
- AVB's all time high close is $223.17, set on Nov 27, 2024; its all time low close is $5.35 on Apr 25, 1995.
- AVB's 52 week range is $157.12 to $198.63.
- AVB returned +1.1% over the year to Aug 14, 2026 and -2.6% over five years.
- Over ten years AVB returned +43%, +3.6% a year compounded.
- AVB's deepest drawdown was -70.0% from Feb 7, 2007 to Mar 2, 2009.
- DataCedar holds 8,161 daily sessions of AVB history from Mar 11, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVB price chart, 1994 to 2026
AVB returns
Price return from the last close on or before the window start to Aug 14, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | +1.2% |
| 6 months | +6.6% |
| Year to date | +2.5% |
| 1 year | +1.1% |
| 3 years | +12.1% |
| 5 years | -2.6% |
| 10 years | +43.1% |
| Since Mar 11, 1994 | +2,700% |
| Compound annual growth, 32.4 years | +10.8% |
AVB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $223.17 on Nov 27, 2024
- All time low close
- $5.35 on Apr 25, 1995
- 52 week high
- $198.63 on Jul 7, 2026
- 52 week low
- $157.12 on Mar 27, 2026
- Deepest drawdown
- -70.0% from Feb 7, 2007 to Mar 2, 2009, recovered Apr 15, 2011
- Best single session
- +18.1% on Nov 24, 2008
- Worst single session
- -17.1% on Dec 1, 2008
- Volatility, 1 year annualised
- 20.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1994
- 28.0×
- Best calendar year
- 2004, +65%
- Worst calendar year
- 2022, -34%
AVB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Mar 11, 1994; 2026 runs to Aug 14, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $177.33 | $198.63 | $157.12 | $184.06 | +3.6% | 168.4M | 155 |
| 2025 | $207.70 | $217.72 | $161.82 | $177.66 | -14.6% | 214.3M | 250 |
| 2024 | $169.98 | $224.56 | $154.97 | $208.04 | +21.4% | 179M | 252 |
| 2023 | $143.04 | $178.46 | $134.91 | $171.30 | +20.3% | 192.1M | 250 |
| 2022 | $218.28 | $222.12 | $138.18 | $142.36 | -33.9% | 191.9M | 251 |
| 2021 | $132.55 | $217.17 | $128.22 | $215.44 | +62.2% | 179.8M | 252 |
| 2020 | $167.24 | $182.29 | $93.90 | $132.85 | -20.3% | 277.8M | 253 |
| 2019 | $133.14 | $175.81 | $129.87 | $166.64 | +24.1% | 148.8M | 252 |
| 2018 | $133.08 | $146.80 | $113.75 | $134.28 | +1.0% | 172.8M | 251 |
| 2017 | $128.80 | $145.24 | $122.44 | $132.95 | +3.9% | 168.4M | 251 |
| 2016 | $127.81 | $135.76 | $112.61 | $127.97 | -0.8% | 201.6M | 252 |
| 2015 | $111.70 | $130.64 | $108.84 | $129.06 | +16.0% | 191.1M | 252 |
| 2014 | $77.95 | $115.04 | $75.25 | $111.24 | +42.7% | 210.2M | 252 |
| 2013 | $87.49 | $91.81 | $75.80 | $77.93 | -9.8% | 208.9M | 252 |
| 2012 | $82.97 | $95.01 | $76.63 | $86.42 | +6.8% | 188.2M | 250 |
| 2011 | $68.17 | $85.44 | $65.13 | $80.90 | +19.4% | 221.7M | 252 |
| 2010 | $48.25 | $69.31 | $41.67 | $67.74 | +42.0% | 280M | 252 |
| 2009 | $33.47 | $50.48 | $21.02 | $47.69 | +43.6% | 611.5M | 252 |
| 2008 | $47.13 | $58.69 | $21.70 | $33.21 | -30.7% | 441.6M | 253 |
| 2007 | $64.35 | $74.11 | $44.90 | $47.95 | -25.4% | 233.3M | 251 |
| 2006 | $43.34 | $66.12 | $42.79 | $64.28 | +49.7% | 79.8M | 251 |
| 2005 | $34.91 | $44.38 | $30.24 | $42.93 | +22.9% | 85.1M | 252 |
| 2004 | $21.17 | $35.23 | $20.69 | $34.94 | +65.0% | 80.5M | 252 |
| 2003 | $16.26 | $21.70 | $14.63 | $21.17 | +30.2% | 67.4M | 252 |
| 2002 | $18.45 | $20.81 | $14.84 | $16.25 | -11.8% | 60.7M | 252 |
| 2001 | $18.45 | $19.68 | $15.88 | $18.44 | -0.3% | 64.5M | 248 |
| 2000 | $11.97 | $18.68 | $11.42 | $18.50 | +52.6% | 49.9M | 252 |
| 1999 | $11.23 | $12.56 | $10.18 | $12.12 | +7.5% | 43.4M | 252 |
| 1998 | $12.32 | $12.36 | $9.74 | $11.28 | -8.2% | 24M | 252 |
| 1997 | $11.34 | $12.79 | $10.12 | $12.28 | +8.3% | 14.2M | 253 |
| 1996 | $7.64 | $11.34 | $7.13 | $11.34 | +48.5% | 12.5M | 254 |
| 1995 | $6.34 | $7.72 | $5.28 | $7.64 | +20.5% | 9.6M | 252 |
| 1994 | $6.50 | $7.16 | $5.59 | $6.34 | n/a | 11M | 204 |
AVB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $184.06 | -0.8% |
| July 2026 | $185.61 | -1.6% |
| June 2026 | $188.69 | +4.4% |
| May 2026 | $180.82 | -0.3% |
| April 2026 | $181.31 | +12.0% |
| March 2026 | $161.84 | -6.8% |
| February 2026 | $173.66 | -0.2% |
| January 2026 | $174.09 | -2.0% |
| December 2025 | $177.66 | +0.6% |
| November 2025 | $176.59 | +4.6% |
| October 2025 | $168.80 | -10.0% |
| September 2025 | $187.49 | -0.5% |
About the AVB data
Daily bars. 8,161 sessions from Mar 11, 1994 to Aug 14, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 14, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 11, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
AVB share price history
