AVB
Home>Equity>AvalonBay Communities, Inc.
SHARE twitter icon webp whatsapp icon webp

AvalonBay Communities, Inc.
AvalonBay Communities, Inc.

228.14
-1.24  (-0.54%)
USD
Currency
-1.45%
CAGR (3 year)
1.41%
CAGR (5 year)
32.45B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
31.17
Trailing PE
2.73
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
228.82
Low
226.28
Returns
-0.54%

AvalonBay Communities, Inc. Historical Data

 - CAGR 8.20%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1994


-0.58%
20.5 		4.88%
21.5 		-4.65%
20.5 		0.00%
20.5 		-0.59%
20.38 		4.27%
21.25 		-8.24%
19.5 		-7.69%
18 		11.78%
20.12 		20.50
1995 -1.19%
19.88 		-5.03%
18.88 		-2.65%
18.38 		-2.07%
18 		1.39%
18.25 		6.85%
19.5 		1.95%
19.88 		5.03%
20.88 		2.39%
21.38 		-3.55%
20.62 		5.48%
21.75 		11.49%
24.25 		20.53% 22.18
1996 -1.53%
23.88 		-1.59%
23.5 		2.64%
24.12 		4.15%
25.12 		1.99%
25.62 		1.01%
25.88 		-1.93%
25.38 		10.32%
28 		1.79%
28.5 		5.26%
30 		8.33%
32.5 		10.77%
36 		48.45% 24.00
1997 0.00%
36 		-0.33%
35.88 		0.00%
35.88 		-6.63%
33.5 		5.22%
35.25 		4.96%
37 		3.73%
38.38 		-2.94%
37.25 		7.06%
39.88 		-1.91%
39.12 		1.94%
39.88 		-2.21%
39 		8.33% 25.97
1998 -2.87%
37.88 		-0.34%
37.75 		-1.67%
37.12 		-0.32%
37 		-0.68%
36.75 		3.40%
38 		-5.58%
35.88 		-8.72%
32.75 		4.76%
34.31 		-6.38%
32.12 		5.85%
34 		0.74%
34.25 		-12.18% 28.10
1999 -6.39%
32.06 		-1.56%
31.56 		1.01%
31.88 		9.79%
35 		1.09%
35.38 		4.58%
37 		-8.27%
33.94 		3.86%
35.25 		-3.89%
33.88 		-3.90%
32.56 		-0.55%
32.38 		6.92%
34.62 		1.08% 30.40
2000 -0.35%
34.5 		-2.17%
33.75 		8.50%
36.62 		6.83%
39.12 		1.61%
39.75 		4.96%
41.72 		12.94%
47.12 		-5.16%
44.69 		6.71%
47.69 		-3.67%
45.94 		1.89%
46.81 		7.07%
50.12 		44.77% 32.89
2001 -3.05%
48.59 		-2.26%
47.49 		-3.54%
45.81 		-0.90%
45.4 		2.05%
46.33 		0.91%
46.75 		2.35%
47.85 		5.52%
50.49 		-5.43%
47.75 		-4.92%
45.4 		6.50%
48.35 		-2.15%
47.31 		-5.61% 35.59
2002 -4.99%
44.95 		2.65%
46.14 		7.93%
49.8 		-4.28%
47.67 		-0.65%
47.36 		-1.39%
46.7 		-3.75%
44.95 		0.67%
45.25 		-7.62%
41.8 		-9.81%
37.7 		5.04%
39.6 		-1.16%
39.14 		-17.27% 38.51
2003 -5.98%
36.8 		-0.24%
36.71 		0.52%
36.9 		8.10%
39.89 		5.11%
41.93 		1.69%
42.64 		10.18%
46.98 		-1.23%
46.4 		0.86%
46.8 		-2.41%
45.67 		4.66%
47.8 		0.00%
47.8 		22.13% 41.67
2004 2.72%
49.1 		2.61%
50.38 		6.35%
53.58 		-7.37%
49.63 		9.71%
54.45 		3.80%
56.52 		2.97%
58.2 		3.78%
60.4 		-0.30%
60.22 		8.72%
65.47 		8.60%
71.1 		5.91%
75.3 		57.53% 45.09
2005 -11.13%
66.92 		3.86%
69.5 		-3.76%
66.89 		7.64%
72 		3.99%
74.87 		7.92%
80.8 		8.37%
87.56 		-4.02%
84.04 		1.98%
85.7 		0.64%
86.25 		6.03%
91.45 		-2.41%
89.25 		18.53% 48.79
2006 11.46%
99.48 		3.54%
103 		5.92%
109.1 		-1.28%
107.7 		-1.30%
106.3 		4.06%
110.62 		5.70%
116.92 		3.49%
121 		-0.50%
120.4 		8.85%
131.06 		1.54%
133.08 		-2.28%
130.05 		45.71% 52.79
2007 14.08%
148.36 		-7.42%
137.35 		-5.35%
130 		-5.95%
122.26 		6.65%
130.39 		-8.83%
118.88 		-9.18%
107.97 		5.94%
114.38 		3.22%
118.06 		3.89%
122.65 		-18.92%
99.44 		-5.33%
94.14 		-27.61% 57.12
2008 -0.38%
93.78 		-1.44%
92.43 		4.42%
96.52 		3.35%
99.75 		1.45%
101.2 		-11.90%
89.16 		11.83%
99.71 		0.29%
100 		-1.58%
98.42 		-27.84%
71.02 		-14.57%
60.67 		-0.15%
60.58 		-35.65% 61.80
2009 -14.48%
51.81 		-18.12%
42.42 		10.94%
47.06 		20.72%
56.81 		8.22%
61.48 		-9.01%
55.94 		4.04%
58.2 		10.70%
64.43 		12.88%
72.73 		-5.43%
68.78 		5.03%
72.24 		13.66%
82.11 		35.54% 66.87
2010 -6.70%
76.61 		6.28%
81.42 		6.06%
86.35 		20.49%
104.04 		-5.75%
98.06 		-4.78%
93.37 		12.55%
105.09 		0.12%
105.22 		-1.23%
103.93 		2.29%
106.31 		3.78%
110.33 		2.01%
112.55 		37.07% 72.35
2011 3.00%
115.93 		4.40%
121.03 		-0.78%
120.08 		5.44%
126.61 		5.10%
133.07 		-3.51%
128.4 		4.51%
134.19 		1.63%
136.38 		-16.37%
114.05 		17.22%
133.69 		-6.61%
124.85 		4.61%
130.6 		16.04% 78.28
2012 4.14%
136.01 		-4.66%
129.67 		9.01%
141.35 		2.87%
145.4 		-3.89%
139.75 		1.24%
141.48 		3.97%
147.09 		-3.79%
141.52 		-3.91%
135.99 		-0.32%
135.56 		-2.78%
131.79 		2.88%
135.59 		3.82% 84.70
2013 -4.28%
129.79 		-3.82%
124.83 		1.47%
126.67 		5.03%
133.04 		-0.29%
132.66 		1.70%
134.91 		0.32%
135.34 		-8.45%
123.9 		2.57%
127.09 		-1.61%
125.05 		-5.19%
118.56 		-0.28%
118.23 		-12.80% 91.65
2014 4.46%
123.5 		4.43%
128.97 		1.82%
131.32 		3.98%
136.55 		3.87%
141.84 		0.25%
142.19 		4.14%
148.08 		4.07%
154.1 		-8.52%
140.97 		10.55%
155.84 		3.18%
160.79 		1.62%
163.39 		38.20% 99.17
2015 5.88%
172.99 		-2.69%
168.34 		3.51%
174.25 		-5.69%
164.34 		1.31%
166.5 		-3.98%
159.87 		7.80%
172.34 		-4.22%
165.06 		5.91%
174.82 		0.01%
174.83 		3.98%
181.79 		1.29%
184.13 		12.69% 107.30
2016 -6.86%
171.49 		0.09%
171.64 		10.81%
190.2 		-7.05%
176.79 		1.75%
179.88 		0.28%
180.39 		2.92%
185.65 		-5.73%
175.01 		1.62%
177.84 		-3.74%
171.18 		-3.91%
164.49 		7.70%
177.15 		-3.79% 116.10
2017 -2.17%
173.31 		6.04%
183.78 		-0.10%
183.6 		3.40%
189.84 		0.74%
191.24 		0.49%
192.17 		0.09%
192.35 		-2.40%
187.73 		-4.96%
178.42 		1.63%
181.33 		0.00%
181.33 		-1.61%
178.41 		0.71% 125.62
2018 -4.49%
170.4 		-8.44%
156.02 		5.41%
164.46 		-0.89%
163 		1.56%
165.54 		3.84%
171.89 		2.89%
176.85 		3.64%
183.29 		-1.17%
181.15 		-3.19%
175.38 		8.66%
190.57 		-8.67%
174.05 		-2.44% 135.92
2019 10.84%
192.92 		0.89%
194.63 		3.13%
200.73 		0.10%
200.93 		1.04%
203.01 		0.08%
203.18 		2.76%
208.79 		1.81%
212.56 		1.30%
215.33 		1.08%
217.66 		-1.49%
214.41 		-2.20%
209.7 		20.48% 147.07
2020 3.33%
216.69 		-7.43%
200.59 		-26.63%
147.17 		10.72%
162.95 		-4.26%
156.01 		-0.88%
154.64 		-0.98%
153.12 		3.23%
158.06 		-5.52%
149.34 		-6.84%
139.13 		19.74%
166.59 		-3.70%
160.43 		-23.50% 159.13
2021 2.02%
163.67 		7.38%
175.75 		4.98%
184.51 		4.06%
192 		7.78%
206.94 		0.85%
208.69 		9.17%
227.83 		0.77%
229.58 		-3.46%
221.64 		6.79%
236.68 		0.93%
238.87 		5.74%
252.59 		57.45% 172.18
2022 -3.31%
244.23 		-2.31%
238.59 		4.10%
248.37 		-8.41%
227.48 		-8.58%
207.96 		-6.59%
194.25 		10.14%
213.94 		-6.09%
200.91 		-8.32%
184.19 		-4.92%
175.12 		-0.13%
174.9 		-7.65%
161.52 		-36.05% 186.30
2023 9.86%
177.44 		-2.77%
172.52 		-2.59%
168.06 		7.32%
180.37 		-3.54%
173.98 		8.79%
189.27 		-0.33%
188.65 		-2.56%
183.82 		-6.57%
171.74 		-3.49%
165.74 		4.34%
172.94 		8.26%
187.22 		15.91% 201.58
2024 -4.39%
179.01 		-1.11%
177.03 		4.82%
185.56 		2.16%
189.57 		1.64%
192.68 		7.37%
206.89 		-0.95%
204.92 		10.16%
225.73 		-0.21%
225.25 		-1.62%
221.61 		2.95%
228.14
21.86% 218.11
Data Source: Yahoo

Performance

Today’s Low
226.28
Today’s High
228.82
52W Low
169.37
52W High
236.26
Today Open
228.12
Prev. Close
229.38
Volume
428601

AvalonBay Communities, Inc. historical chart

52-Week Range
169.37 - 236.26
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_329141
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
226.28 - 228.82
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
AVB

AvalonBay Communities, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 1.70 30 Sep 2024
Cash Dividend 1.70 28 Jun 2024
Cash Dividend 1.70 27 Mar 2024
Cash Dividend 1.65 28 Dec 2023
Cash Dividend 1.65 28 Sep 2023
Cash Dividend 1.65 29 Jun 2023
Cash Dividend 1.65 30 Mar 2023
Cash Dividend 1.59 29 Dec 2022
Cash Dividend 1.59 29 Sep 2022
Cash Dividend 1.59 29 Jun 2022
Cash Dividend 1.59 30 Mar 2022
Cash Dividend 1.59 30 Dec 2021
Cash Dividend 1.59 01 Oct 2021
Cash Dividend 1.59 29 Jun 2021
Cash Dividend 1.59 30 Mar 2021
Cash Dividend 1.59 30 Dec 2020
Cash Dividend 1.59 29 Sep 2020
Cash Dividend 1.59 29 Jun 2020
Cash Dividend 1.59 30 Mar 2020
Cash Dividend 1.52 30 Dec 2019
Cash Dividend 1.52 27 Sep 2019
Cash Dividend 1.52 27 Jun 2019
Cash Dividend 1.52 28 Mar 2019
Cash Dividend 1.47 28 Dec 2018
Cash Dividend 1.47 27 Sep 2018
Cash Dividend 1.47 28 Jun 2018
Cash Dividend 1.47 28 Mar 2018
Cash Dividend 1.42 28 Dec 2017
Cash Dividend 1.42 28 Sep 2017
Cash Dividend 1.42 28 Jun 2017
Cash Dividend 1.42 29 Mar 2017
Cash Dividend 1.35 28 Dec 2016
Cash Dividend 1.35 28 Sep 2016
Cash Dividend 1.35 28 Jun 2016
Cash Dividend 1.35 29 Mar 2016
Cash Dividend 1.25 29 Dec 2015
Cash Dividend 1.25 28 Sep 2015
Cash Dividend 1.25 26 Jun 2015
Cash Dividend 1.25 27 Mar 2015
Cash Dividend 1.16 29 Dec 2014
Cash Dividend 1.16 26 Sep 2014
Cash Dividend 1.16 26 Jun 2014
Cash Dividend 1.16 27 Mar 2014
Cash Dividend 1.07 27 Dec 2013
Cash Dividend 1.07 26 Sep 2013
Cash Dividend 1.07 26 Jun 2013
Cash Dividend 1.07 26 Mar 2013
Cash Dividend 0.97 27 Dec 2012
Cash Dividend 0.97 26 Sep 2012
Cash Dividend 0.97 27 Jun 2012
Cash Dividend 0.97 28 Mar 2012
Cash Dividend 0.89 28 Dec 2011
Cash Dividend 0.89 28 Sep 2011
Cash Dividend 0.89 28 Jun 2011
Cash Dividend 0.89 30 Mar 2011
Cash Dividend 0.89 28 Dec 2010
Cash Dividend 0.89 29 Sep 2010
Cash Dividend 0.89 28 Jun 2010
Cash Dividend 0.89 29 Mar 2010
Cash Dividend 0.89 29 Dec 2009
Cash Dividend 0.89 24 Sep 2009
Cash Dividend 0.89 26 Jun 2009
Cash Dividend 0.89 30 Mar 2009
Cash Dividend 2.70 24 Dec 2008
Cash Dividend 0.89 01 Oct 2008
Cash Dividend 0.89 26 Jun 2008
Cash Dividend 0.89 28 Mar 2008
Cash Dividend 0.85 27 Dec 2007
Cash Dividend 0.85 26 Sep 2007
Cash Dividend 0.85 27 Jun 2007
Cash Dividend 0.85 29 Mar 2007
Cash Dividend 0.78 27 Dec 2006
Cash Dividend 0.78 28 Sep 2006
Cash Dividend 0.78 28 Jun 2006
Cash Dividend 0.78 29 Mar 2006
Cash Dividend 0.71 28 Dec 2005
Cash Dividend 0.71 29 Sep 2005
Cash Dividend 0.71 28 Jun 2005
Cash Dividend 0.71 30 Mar 2005
Cash Dividend 0.70 29 Dec 2004
Cash Dividend 0.70 29 Sep 2004
Cash Dividend 0.70 29 Jun 2004
Cash Dividend 0.70 30 Mar 2004
Cash Dividend 0.70 29 Dec 2003
Cash Dividend 0.70 29 Sep 2003
Cash Dividend 0.70 27 Jun 2003
Cash Dividend 0.70 28 Mar 2003
Cash Dividend 0.70 27 Dec 2002
Cash Dividend 0.70 27 Sep 2002
Cash Dividend 0.70 26 Jun 2002
Cash Dividend 0.70 27 Mar 2002
Cash Dividend 0.64 27 Dec 2001
Cash Dividend 0.64 27 Sep 2001
Cash Dividend 0.64 27 Jun 2001
Cash Dividend 0.64 28 Mar 2001
Cash Dividend 0.56 27 Dec 2000
Cash Dividend 0.56 27 Sep 2000
Cash Dividend 0.56 28 Jun 2000
Cash Dividend 0.56 30 Mar 2000
Cash Dividend 0.52 29 Dec 1999
Cash Dividend 0.52 28 Sep 1999
Cash Dividend 0.51 28 Jun 1999
Cash Dividend 0.51 30 Mar 1999
Cash Dividend 0.51 29 Dec 1998
Cash Dividend 0.51 28 Sep 1998
Cash Dividend 0.51 26 Jun 1998
Data Source: Yahoo

AvalonBay Communities, Inc. Split History

Data Source: Yahoo

AvalonBay Communities, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 228.14228.12229.97226.28-1.24-0.54%
19 Nov 2024 229.38228.30229.76226.690.160.07%
18 Nov 2024 229.22228.57230.74228.27-0.19-0.08%
15 Nov 2024 229.41227.00230.10225.871.480.65%
14 Nov 2024 227.93231.81234.77227.46-5.18-2.22%
13 Nov 2024 233.11232.23234.12232.232.901.26%
12 Nov 2024 230.21231.28232.50230.00-2.00-0.86%
11 Nov 2024 232.21233.75235.08232.05-1.54-0.66%
08 Nov 2024 233.75229.46235.44228.815.712.50%
07 Nov 2024 228.04225.02228.74224.293.111.38%
06 Nov 2024 224.93231.02231.02223.04-1.45-0.64%
05 Nov 2024 226.38220.51226.44218.587.883.61%
04 Nov 2024 218.50217.01219.04216.282.221.03%
01 Nov 2024 216.28220.91223.00216.19-5.33-2.41%
31 Oct 2024 221.61225.26226.11220.61-6.15-2.70%
30 Oct 2024 227.76227.50229.07225.770.140.06%
29 Oct 2024 227.62228.44229.54226.16-1.18-0.52%
28 Oct 2024 228.80227.71229.17227.122.451.08%
25 Oct 2024 226.35229.85230.00226.07-3.42-1.49%
24 Oct 2024 229.77230.85231.38228.700.230.10%
23 Oct 2024 229.54224.80230.31224.804.822.14%
22 Oct 2024 224.72223.79225.78223.750.570.25%
21 Oct 2024 224.15226.31226.54222.90-2.99-1.32%
18 Oct 2024 227.14226.03227.72225.331.670.74%
17 Oct 2024 225.47225.77226.14223.44-0.22-0.10%
16 Oct 2024 225.69224.34225.95223.582.050.92%
15 Oct 2024 223.64222.88226.24222.302.010.91%
14 Oct 2024 221.63219.62222.32218.492.010.92%
11 Oct 2024 219.62218.26219.91217.152.721.25%
10 Oct 2024 216.90217.94219.66216.09-1.57-0.72%
09 Oct 2024 218.47218.97218.97216.27-0.03-0.01%
08 Oct 2024 218.50219.41219.72216.710.500.23%
07 Oct 2024 218.00219.71219.71216.93-3.02-1.37%
04 Oct 2024 221.02219.39221.56218.150.320.14%
03 Oct 2024 220.70223.10223.32220.26-2.40-1.08%
02 Oct 2024 223.10220.69223.33220.070.910.41%
01 Oct 2024 222.19225.23226.25221.57-3.06-1.36%
30 Sep 2024 225.25223.00225.53221.960.020.01%
27 Sep 2024 225.23227.59228.01224.99-1.30-0.57%
26 Sep 2024 226.53229.55229.77225.73-3.12-1.36%
25 Sep 2024 229.65231.35231.97228.12-0.50-0.22%
24 Sep 2024 230.15231.16232.38230.09-3.02-1.30%
23 Sep 2024 233.17232.00233.84231.233.111.35%
20 Sep 2024 230.06229.66230.80228.54-0.49-0.21%
19 Sep 2024 230.55231.89231.89228.560.140.06%
18 Sep 2024 230.41231.58233.52229.53-0.38-0.16%
17 Sep 2024 230.79232.86234.45230.35-2.07-0.89%
16 Sep 2024 232.86235.82236.26232.42-1.89-0.81%
13 Sep 2024 234.75232.80234.80231.003.051.32%
12 Sep 2024 231.70230.24232.33228.661.750.76%
11 Sep 2024 229.95227.46230.31224.850.590.26%
10 Sep 2024 229.36226.12229.61225.243.871.72%
09 Sep 2024 225.49224.60226.06223.041.890.85%
06 Sep 2024 223.60222.46223.82220.50-2.92-1.29%
05 Sep 2024 226.52229.10230.02225.62-0.64-0.28%
04 Sep 2024 227.16227.49230.04225.560.020.01%
03 Sep 2024 227.14224.68228.34224.231.410.62%
30 Aug 2024 225.73223.94226.18222.742.581.16%
29 Aug 2024 223.15222.61223.95222.000.080.04%
28 Aug 2024 223.07221.94224.23221.731.660.75%
27 Aug 2024 221.41218.59221.57217.441.490.68%
26 Aug 2024 219.92222.97222.97219.27-1.81-0.82%
23 Aug 2024 221.73218.92221.92217.843.711.70%
22 Aug 2024 218.02217.11218.14216.140.980.45%
21 Aug 2024 217.04216.21217.30215.180.460.21%
20 Aug 2024 216.58216.42216.86215.340.540.25%
19 Aug 2024 216.04215.94217.13215.370.830.39%
16 Aug 2024 215.21214.22215.75213.200.530.25%
15 Aug 2024 214.68213.50215.82212.211.160.54%
14 Aug 2024 213.52211.79214.50211.501.770.84%
13 Aug 2024 211.75211.14212.84210.422.391.14%
12 Aug 2024 209.36210.02210.05207.96-1.10-0.52%
09 Aug 2024 210.46208.39210.99207.402.070.99%
08 Aug 2024 208.39207.41210.34206.110.490.24%
07 Aug 2024 207.90209.62211.86207.26-1.26-0.60%
06 Aug 2024 209.16203.80209.96203.615.092.49%
05 Aug 2024 204.07208.92211.09203.65-5.95-2.83%
02 Aug 2024 210.02214.26218.79208.25-3.01-1.41%
01 Aug 2024 213.03209.35213.89208.678.113.96%
31 Jul 2024 204.92205.75208.13204.54-1.22-0.59%
30 Jul 2024 206.14208.90209.19204.00-2.18-1.05%
29 Jul 2024 208.32206.38209.14205.271.840.89%
26 Jul 2024 206.48203.11207.76202.113.651.80%
25 Jul 2024 202.83206.47208.74201.72-3.23-1.57%
24 Jul 2024 206.06208.50209.27205.32-2.13-1.02%
23 Jul 2024 208.19209.07209.51207.70-1.08-0.52%
22 Jul 2024 209.27207.33210.00206.621.900.92%
19 Jul 2024 207.37210.01210.01206.65-1.28-0.61%
18 Jul 2024 208.65206.94211.20206.440.640.31%
17 Jul 2024 208.01205.50209.00204.952.501.22%
16 Jul 2024 205.51203.72206.01202.682.301.13%
15 Jul 2024 203.21203.08205.33201.461.300.64%
12 Jul 2024 201.91203.79203.79200.85-0.95-0.47%
11 Jul 2024 202.86206.45207.87202.31-0.86-0.42%
10 Jul 2024 203.72205.00205.04202.35-0.10-0.05%
09 Jul 2024 203.82203.18205.40202.000.700.34%
08 Jul 2024 203.12203.48203.98202.09-0.15-0.07%
05 Jul 2024 203.27201.11203.31200.212.321.15%
03 Jul 2024 200.95204.65204.92200.94-3.25-1.59%
02 Jul 2024 204.20204.72205.26203.40-0.12-0.06%
01 Jul 2024 204.32206.41206.55204.22-2.57-1.24%
28 Jun 2024 206.89206.05208.45203.940.590.29%
27 Jun 2024 206.30204.65206.38203.732.421.19%
26 Jun 2024 203.88203.01205.38201.96-0.41-0.20%
25 Jun 2024 204.29206.43207.02203.41-2.12-1.03%
24 Jun 2024 206.41204.68208.12203.592.521.24%
21 Jun 2024 203.89204.21204.21201.011.960.97%
20 Jun 2024 201.93201.69202.46200.70-0.47-0.23%
18 Jun 2024 202.40202.03203.00200.850.800.40%
17 Jun 2024 201.60199.95202.12198.71-0.29-0.14%
14 Jun 2024 201.89199.26201.96198.421.980.99%
13 Jun 2024 199.91199.30200.35198.021.150.58%
12 Jun 2024 198.76200.47201.14198.001.560.79%
11 Jun 2024 197.20198.79199.31196.60-2.14-1.07%
10 Jun 2024 199.34197.20200.51196.872.131.08%
07 Jun 2024 197.21195.74198.35195.74-1.06-0.53%
06 Jun 2024 198.27197.46199.03196.81-0.21-0.11%
05 Jun 2024 198.48196.60198.54194.761.550.79%
04 Jun 2024 196.93194.38197.99194.382.471.27%
03 Jun 2024 194.46194.14195.73193.021.780.92%
31 May 2024 192.68191.39193.15190.002.701.42%
30 May 2024 189.98189.79190.67189.001.390.74%
29 May 2024 188.59189.49189.57186.18-3.66-1.90%
28 May 2024 192.25196.41196.94192.13-3.09-1.58%
24 May 2024 195.34195.05195.93194.531.380.71%
23 May 2024 193.96197.19197.19193.67-3.64-1.84%
22 May 2024 197.60198.19200.69197.37-0.87-0.44%
21 May 2024 198.47197.61198.65197.151.060.54%
20 May 2024 197.41199.00199.61197.02-1.48-0.74%
17 May 2024 198.89198.97199.54197.250.840.42%
16 May 2024 198.05198.28199.86197.38-0.41-0.21%
15 May 2024 198.46200.37200.71197.720.970.49%
14 May 2024 197.49198.35198.90196.760.500.25%
13 May 2024 196.99196.34198.60196.340.100.05%
10 May 2024 196.89197.84198.00196.46-0.25-0.13%
09 May 2024 197.14195.51197.35194.602.241.15%
08 May 2024 194.90195.81196.66194.45-0.99-0.51%
07 May 2024 195.89196.54196.74195.140.710.36%
06 May 2024 195.18193.66196.18192.692.371.23%
03 May 2024 192.81194.48195.44191.500.360.19%
02 May 2024 192.45189.14193.71187.934.522.41%
01 May 2024 187.93188.66191.03187.38-1.64-0.87%
30 Apr 2024 189.57189.43191.33188.89-1.45-0.76%
29 Apr 2024 191.02193.03193.29190.31-0.43-0.22%
26 Apr 2024 191.45193.80196.07191.230.130.07%
25 Apr 2024 191.32190.29191.68188.94-0.02-0.01%
24 Apr 2024 191.34187.01192.50186.342.681.42%
23 Apr 2024 188.66187.08189.82187.081.790.96%
22 Apr 2024 186.87184.59187.67183.922.741.49%
19 Apr 2024 184.13183.07184.56182.822.111.16%
18 Apr 2024 182.02181.47182.79180.171.070.59%
17 Apr 2024 180.95179.73182.18178.291.971.10%
16 Apr 2024 178.98179.95180.21177.40-1.74-0.96%
15 Apr 2024 180.72185.08185.08179.77-3.06-1.67%
12 Apr 2024 183.78185.38185.86182.73-2.17-1.17%
11 Apr 2024 185.95187.26187.73183.85-0.15-0.08%
10 Apr 2024 186.10184.27186.42183.35-2.76-1.46%
09 Apr 2024 188.86186.85188.95186.852.681.44%
08 Apr 2024 186.18182.69186.71181.795.102.82%
05 Apr 2024 181.08179.40181.81179.210.910.51%
04 Apr 2024 180.17182.05183.04179.600.000.00%
03 Apr 2024 180.17179.25180.65178.310.320.18%
02 Apr 2024 179.85180.09180.93178.80-1.47-0.81%
01 Apr 2024 181.32185.33185.33181.22-4.24-2.28%
28 Mar 2024 185.56184.81186.72184.811.871.02%
27 Mar 2024 183.69180.92183.99180.443.021.67%
26 Mar 2024 180.67182.43182.56180.65-1.34-0.74%
25 Mar 2024 182.01184.19184.19181.83-1.16-0.63%
22 Mar 2024 183.17185.11185.40182.69-1.62-0.88%
21 Mar 2024 184.79184.52186.22183.181.110.60%
20 Mar 2024 183.68180.81184.14179.881.520.83%
19 Mar 2024 182.16182.88183.47181.35-0.39-0.21%
18 Mar 2024 182.55184.05184.66182.12-1.27-0.69%
15 Mar 2024 183.82179.95184.48179.951.440.79%
14 Mar 2024 182.38185.35185.35180.93-3.86-2.07%
13 Mar 2024 186.24184.04186.92183.962.411.31%
12 Mar 2024 183.83183.95185.43182.44-0.86-0.47%
11 Mar 2024 184.69186.95187.32184.63-2.26-1.21%
08 Mar 2024 186.95186.37187.04184.351.921.04%
07 Mar 2024 185.03185.10186.41183.880.790.43%
06 Mar 2024 184.24184.83184.84182.650.500.27%
05 Mar 2024 183.74184.11185.44182.82-1.43-0.77%
04 Mar 2024 185.17178.67185.29178.397.033.95%
01 Mar 2024 178.14176.04178.49174.461.110.63%
29 Feb 2024 177.03177.94178.89175.960.660.37%
28 Feb 2024 176.37173.30177.60172.852.001.15%
27 Feb 2024 174.37174.81176.00173.760.750.43%
26 Feb 2024 173.62175.57176.74173.00-1.78-1.01%
23 Feb 2024 175.40175.99176.38175.05-0.72-0.41%
22 Feb 2024 176.12178.31178.40176.04-2.15-1.21%
21 Feb 2024 178.27176.69178.71176.281.931.09%
20 Feb 2024 176.34176.32178.16175.11-0.78-0.44%
16 Feb 2024 177.12175.91177.87175.59-0.68-0.38%
15 Feb 2024 177.80173.54177.98173.544.592.65%
14 Feb 2024 173.21173.03174.32172.161.100.64%
13 Feb 2024 172.11171.60172.28169.37-2.25-1.29%
12 Feb 2024 174.36174.88175.67173.43-0.27-0.15%
09 Feb 2024 174.63174.16174.63173.180.100.06%
08 Feb 2024 174.53173.25174.78172.871.110.64%
07 Feb 2024 173.42172.90173.81170.950.670.39%
06 Feb 2024 172.75170.00172.97170.002.761.62%
05 Feb 2024 169.99172.82173.41169.87-5.07-2.90%
02 Feb 2024 175.06176.01177.19173.31-3.09-1.73%
01 Feb 2024 178.15172.31178.68172.00-0.86-0.48%
31 Jan 2024 179.01180.08182.73177.840.570.32%
30 Jan 2024 178.44177.52179.59177.030.160.09%
29 Jan 2024 178.28177.59179.08176.720.780.44%
26 Jan 2024 177.50177.03177.65175.371.380.78%
25 Jan 2024 176.12177.78178.12175.420.090.05%
24 Jan 2024 176.03181.03181.03175.87-3.56-1.98%
23 Jan 2024 179.59181.51182.03178.09-1.63-0.90%
22 Jan 2024 181.22180.96182.24179.130.790.44%
19 Jan 2024 180.43177.50180.92177.012.931.65%
18 Jan 2024 177.50177.78178.96176.14-0.88-0.49%
17 Jan 2024 178.38177.45180.56175.10-1.77-0.98%
16 Jan 2024 180.15181.62182.26179.33-2.39-1.31%
12 Jan 2024 182.54184.70185.65182.29-0.21-0.11%
11 Jan 2024 182.75182.51184.14181.79-0.96-0.52%
10 Jan 2024 183.71184.09184.50182.960.600.33%
09 Jan 2024 183.11182.72184.24181.65-1.43-0.77%
08 Jan 2024 184.54182.08185.14182.081.871.02%
05 Jan 2024 182.67181.64184.33181.54-0.92-0.50%
04 Jan 2024 183.59182.97184.57182.260.300.16%
03 Jan 2024 183.29186.88186.88182.83-4.88-2.59%
02 Jan 2024 188.17185.77188.27185.760.950.51%
29 Dec 2023 187.22188.78189.58187.11-2.38-1.26%
28 Dec 2023 189.60187.29189.67187.060.110.06%
27 Dec 2023 189.49188.48189.62187.581.260.67%
26 Dec 2023 188.23187.10188.81187.100.940.50%
22 Dec 2023 187.29187.86189.46187.000.640.34%
21 Dec 2023 186.65187.87188.25185.550.450.24%
20 Dec 2023 186.20189.60190.33186.08-3.40-1.79%
19 Dec 2023 189.60190.45191.50187.64-0.24-0.13%
18 Dec 2023 189.84188.00190.61186.861.951.04%
15 Dec 2023 187.89190.58190.68185.09-3.55-1.85%
14 Dec 2023 191.44187.16193.33187.167.464.05%
13 Dec 2023 183.98174.70185.31174.709.155.23%
12 Dec 2023 174.83175.70176.74174.23-0.58-0.33%
11 Dec 2023 175.41174.94175.64173.66-0.34-0.19%
08 Dec 2023 175.75175.00175.81173.950.370.21%
07 Dec 2023 175.38175.23176.23173.790.390.22%
06 Dec 2023 174.99176.25177.07174.75-0.77-0.44%
05 Dec 2023 175.76176.78177.39174.36-1.98-1.11%
04 Dec 2023 177.74176.67179.07176.67-0.20-0.11%
01 Dec 2023 177.94172.90177.98172.305.002.89%
30 Nov 2023 172.94170.88173.15170.552.111.24%
29 Nov 2023 170.83174.83175.13170.53-1.34-0.78%
28 Nov 2023 172.17171.20173.59170.290.290.17%
27 Nov 2023 171.88172.86173.46171.59-1.49-0.86%
24 Nov 2023 173.37172.30173.37171.530.850.49%
22 Nov 2023 172.52172.85173.21171.551.771.04%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 58.77
52-Week Low Change % 0.35%
52-Week High Change -8.12
52-Week High Change % -0.03%

Stock Price Average

50 Day Average 226.42
50 Day Average Change 1.72
50 Day Average Change % 0.01%
200 Day Average 204.05
200 Day Average Change 24.09
200 Day Average Change % 0.12%

Share Statistics

AvalonBay Communities, Inc. Financials

 2019-12-312020-06-302020-12-312021-12-312022-12-312023-12-312024-09-30
Amortization Of Securities25621000.0      
Asset Impairment Charge0.0      
Beginning Cash Position  127614000.0313532000.0543788000.0734245000.0780106000.0
Capital Expenditure  -137036000.0-153235000.0-174705000.0-197274000.0-203499000.0
Capital Expenditure Reported  -137036000.0-153235000.0-174705000.0-197274000.0-203499000.0
Cash Dividends Paid  -883644000.0-888344000.0-889607000.0-922657000.0-954307000.0
Cash Flow From Continuing Financing Activities  -854264000.0-348861000.0-671056000.0-834359000.0-584201000.0
Cash Flow From Continuing Investing Activities  -179433000.0-624053000.0-560419000.0-928955000.0-1028680000.0
Cash Flow From Continuing Operating Activities  1219615000.01203170000.01421932000.01560029000.01625252000.0
Change In Accrued Expense  3212000.04492000.017176000.012019000.051262000.0
Change In Payables And Accrued Expense  3212000.04492000.017176000.012019000.051262000.0
Change In Prepaid Assets  -28675000.05505000.0-7167000.05777000.0-23982000.0
Change In Working Capital  -25463000.09997000.010009000.017796000.027280000.0
Changes In Cash  185918000.0230256000.0190457000.0-203285000.012371000.0
Common Stock Dividend Paid-839646000.0 -883212000.0    
Common Stock Issuance  3464000.031874000.020020000.0496706000.09128000.0
Common Stock Payments  -183876000.00.00.0-1911000.00.0
Depreciation  707331000.0758596000.0814978000.0816965000.0842008000.0
Depreciation Amortization Depletion  707331000.0758596000.0814978000.0816965000.0842008000.0
Depreciation And Amortization  707331000.0758596000.0814978000.0816965000.0842008000.0
Dividends Received CFI  11157000.063171000.051464000.05468000.07261000.0
Earnings Losses From Equity Investments  8673000.0-108000.05255000.05332000.0-24853000.0
End Cash Position  313532000.0543788000.0734245000.0530960000.0792477000.0
Financing Cash Flow  -854264000.0-348861000.0-671056000.0-834359000.0-584201000.0
Free Cash Flow  1082579000.01049935000.01247227000.01362755000.01421753000.0
Gain Loss On Investment Securities  -348164000.0-625514000.0-597075000.0-286627000.0-319509000.0
Interest Paid Supplemental Data  196848000.0203773000.0212241000.0187523000.0192263000.0
Investing Cash Flow  -179433000.0-624053000.0-560419000.0-928955000.0-1028680000.0
Issuance Of Capital Stock  3464000.031874000.020020000.0496706000.09128000.0
Issuance Of Debt  1347581000.01098643000.0348565000.0399756000.0728555000.0
Long Term Debt Issuance  1347581000.01098643000.0348565000.0399756000.0798544000.0
Long Term Debt Payments  -1085392000.0-571709000.0-143332000.0-797000000.0-360431000.0
Net Business Purchase And Sale -23216000.0-36088000.0-53536000.0-14269000.0-18861000.0-14583000.0
Net Common Stock Issuance  -180412000.031874000.020020000.0494795000.09128000.0
Net Income From Continuing Operations  827706000.01004356000.01136438000.0928438000.01042149000.0
Net Investment Properties Purchase And Sale  -22101000.0-451791000.0-406658000.0-650640000.0-702525000.0
Net Issuance Payments Of Debt  262189000.0526934000.0205233000.0-397244000.0368124000.0
Net Long Term Debt Issuance  262189000.0526934000.0205233000.0-397244000.0438113000.0
Net Other Financing Charges  -52397000.0-19325000.0-6702000.0-9253000.0-7146000.0
Net Other Investing Changes  4635000.0-28662000.0-16251000.0-67648000.0-115334000.0
Operating Cash Flow  1219615000.01203170000.01421932000.01560029000.01625252000.0
Operating Gains Losses  -330158000.0-607835000.0-590174000.0-281145000.0-344362000.0
Other Non Cash Items  18596000.012551000.016817000.050833000.035401000.0
Purchase Of Business -23216000.0-36088000.0-53536000.0-14269000.0-18861000.0 
Purchase Of Investment Properties  -843907000.0-1426553000.0-1458041000.0-1117736000.0-1312952000.0
Repayment Of Debt  -1085392000.0-571709000.0-143332000.0-797000000.0-360431000.0
Repurchase Of Capital Stock  -183876000.00.00.0-1911000.00.0
Sale Of Investment Properties  821806000.0974762000.01051383000.0467096000.0610427000.0
Stock Based Compensation  21603000.025505000.033864000.027142000.025534000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.