AVB
Avlonby Com REIT (AVB)
NYSE
$182.24+$2.35 (+1.31%)
Price as of Jun 23, 2026 5:52 PM EDT
  • $25.5B
    Market Cap
  • -10.00%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -3.10%
    Low Price$177.32
    High Price$189.72
  • 3 Months
    +12.72%
    Low Price$160.81
    High Price$189.72
  • 1 Year
    -10.00%
    Low Price$160.81
    High Price$207.67
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
177.18
180.70
176.13
179.89
+1.45%
1,364,111
06/18/2026
181.25
182.24
177.19
177.32
-1.29%
2,821,963
06/17/2026
184.65
185.12
179.08
179.63
-2.76%
1,264,480
06/16/2026
185.87
186.79
183.92
184.73
+0.14%
899,750
06/15/2026
186.60
187.16
183.69
184.48
-1.36%
1,146,350
06/12/2026
184.78
187.05
184.78
187.03
+1.45%
1,077,125
06/11/2026
186.66
187.86
184.12
184.36
-1.20%
874,951
06/10/2026
187.92
188.68
185.59
186.59
-0.14%
1,232,571
06/09/2026
187.24
188.97
185.43
186.85
-0.41%
1,291,399
06/08/2026
190.33
190.39
186.70
187.61
-1.11%
1,687,014
06/05/2026
188.77
190.89
188.35
189.72
+0.28%
874,646
06/04/2026
185.63
189.30
184.53
189.19
+3.28%
1,693,428
06/03/2026
182.88
184.75
182.27
183.19
-0.10%
757,722
06/02/2026
182.62
183.57
181.48
183.38
+0.28%
896,099
06/01/2026
183.52
185.96
182.58
182.87
+0.20%
1,276,611
05/29/2026
183.60
183.81
181.25
182.51
-1.26%
1,769,119
05/28/2026
185.25
186.40
184.75
184.83
-0.75%
799,542
05/27/2026
186.14
188.09
185.66
186.23
+0.62%
876,953
05/26/2026
185.63
187.20
185.08
185.09
-0.30%
1,027,197
05/22/2026
185.12
186.62
183.58
185.65
+0.84%
1,311,866
05/21/2026
185.05
185.84
180.50
184.11
-1.38%
2,509,664
05/20/2026
186.17
187.38
185.17
186.69
+0.85%
915,839
05/19/2026
184.59
186.11
183.24
185.11
-0.08%
858,270
05/18/2026
181.27
185.41
181.27
185.25
+2.44%
599,638
05/15/2026
183.82
184.64
180.35
180.84
-1.47%
997,300
05/14/2026
187.18
187.58
183.19
183.54
-1.57%
1,172,983
05/13/2026
186.23
186.84
184.79
186.46
-0.30%
948,602
05/12/2026
188.01
188.01
185.21
187.02
-0.13%
845,204
05/11/2026
184.96
187.38
184.63
187.27
+1.73%
714,919
05/08/2026
186.07
186.07
183.26
184.08
-0.92%
2,001,230
05/07/2026
186.07
186.99
185.10
185.79
-0.35%
1,560,163
05/06/2026
185.68
187.92
185.05
186.44
+0.64%
937,221
05/05/2026
182.56
186.48
182.01
185.25
+1.54%
747,673
05/04/2026
182.76
185.06
182.01
182.44
-0.55%
651,693
05/01/2026
183.01
185.21
182.19
183.45
+0.25%
744,694
04/30/2026
185.17
186.10
181.93
183.00
-0.74%
1,436,625
04/29/2026
183.85
186.20
182.67
184.37
+0.47%
1,692,986
04/28/2026
177.85
183.78
176.62
183.50
+5.29%
1,683,769
04/27/2026
172.40
174.69
172.16
174.28
+1.10%
1,310,418
04/27/2026
$2.83 Earnings
04/24/2026
173.14
173.90
172.02
172.38
-0.56%
623,364
04/23/2026
171.94
173.70
170.63
173.35
+1.19%
605,550
04/22/2026
172.75
174.11
170.15
171.31
-0.48%
625,944
04/21/2026
176.01
176.25
172.13
172.14
-2.39%
690,403
04/20/2026
173.05
176.37
172.76
176.36
+1.42%
748,418
04/17/2026
170.23
174.79
169.78
173.89
+2.51%
999,434
04/16/2026
171.37
172.33
168.93
169.63
-0.97%
773,895
04/15/2026
171.00
171.33
169.50
171.29
+0.17%
627,588
04/14/2026
169.25
171.25
169.25
171.00
+0.86%
740,266
04/13/2026
169.12
169.85
167.69
169.55
-0.14%
1,025,278
04/10/2026
169.04
170.82
168.53
169.78
+0.75%
717,512
04/09/2026
167.73
169.77
167.42
168.51
+0.006%
915,366
04/08/2026
170.16
170.91
167.88
168.50
+0.46%
933,013
04/07/2026
166.53
168.60
166.17
167.73
+0.76%
889,614
04/06/2026
165.52
167.27
165.14
166.47
+0.27%
673,554
04/02/2026
164.64
167.37
163.91
166.02
+0.68%
1,108,022
04/01/2026
162.90
165.85
162.79
164.90
+0.95%
1,385,808
03/31/2026
161.89
163.41
160.10
163.35
+2.23%
1,878,235
03/31/2026
$1.78 Dividend
03/30/2026
160.53
162.35
159.16
159.78
+0.47%
1,060,997
03/27/2026
161.61
162.44
158.58
159.04
-1.59%
840,284
03/26/2026
161.41
163.38
161.20
161.61
-0.15%
1,133,853
03/25/2026
162.72
163.10
160.80
161.85
+0.06%
594,407
03/24/2026
160.31
163.03
159.26
161.76
+0.18%
898,778
03/23/2026
162.19
163.82
160.29
161.47
+1.18%
858,437
03/20/2026
162.70
163.38
158.95
159.59
-2.34%
1,646,872
03/19/2026
163.59
165.21
163.35
163.42
-0.52%
1,028,759
03/18/2026
167.06
167.71
163.51
164.28
-2.61%
1,651,519
03/17/2026
169.00
169.55
167.94
168.69
+0.85%
853,578
03/16/2026
168.44
169.76
167.26
167.28
+0.11%
1,053,481
03/13/2026
171.23
171.59
166.82
167.10
-1.22%
945,656
03/12/2026
169.37
171.96
168.66
169.16
-0.45%
1,063,964
03/11/2026
171.91
171.91
168.09
169.93
-1.51%
1,119,334
03/10/2026
173.94
175.12
171.15
172.53
-1.28%
841,211
03/09/2026
174.59
175.36
171.11
174.76
-0.66%
1,108,332
03/06/2026
175.94
176.25
173.05
175.93
-0.78%
772,823
03/05/2026
174.31
177.35
174.20
177.31
+0.67%
661,797
03/04/2026
173.34
176.17
173.34
176.14
+0.44%
592,232
03/03/2026
174.27
176.06
172.45
175.37
-0.94%
1,051,917
03/02/2026
175.04
177.81
174.61
177.04
+1.00%
1,303,560
02/27/2026
176.44
177.27
172.79
175.28
-1.36%
2,092,245
02/26/2026
177.26
178.20
176.37
177.69
+0.79%
1,470,422
02/25/2026
175.41
176.88
174.28
176.31
+0.39%
740,318
02/24/2026
174.24
175.75
173.17
175.62
+0.69%
639,462
02/23/2026
176.53
177.72
173.42
174.42
-0.59%
960,189
02/20/2026
176.26
177.24
175.00
175.45
-0.10%
681,541
02/19/2026
174.76
176.94
173.67
175.61
-0.28%
532,781
02/18/2026
175.93
176.70
174.57
176.10
+0.23%
678,065
02/17/2026
175.75
176.02
171.63
175.69
+0.83%
1,186,874
02/13/2026
173.34
175.64
172.31
174.25
+0.53%
979,015
02/12/2026
178.33
179.01
171.84
173.33
-2.54%
1,896,243
02/11/2026
175.07
179.18
173.78
177.85
+1.35%
1,479,379
02/10/2026
171.69
176.04
171.69
175.48
+2.29%
1,128,869
02/09/2026
170.74
171.88
169.87
171.55
-0.21%
839,126
02/06/2026
167.67
172.02
167.66
171.91
+2.43%
1,803,994
02/05/2026
175.05
179.37
166.97
167.83
-4.56%
1,771,180
02/04/2026
174.39
178.15
172.89
175.85
+2.02%
1,404,178
02/04/2026
$2.85 Earnings
02/03/2026
172.68
175.41
171.34
172.37
-0.59%
1,387,844
02/02/2026
175.82
176.03
173.20
173.39
-1.32%
1,127,247