AVB
Avlonby Com REIT (AVB)
NYSE
$188.75-$0.03 (-0.02%)
Price as of Aug 04, 2026 4:00 AM EDT
  • $26.5B
    Market Cap
  • 7.42%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -2.67%
    Low Price$185.61
    High Price$195.50
  • 3 Months
    +3.87%
    Low Price$175.68
    High Price$195.50
  • 1 Year
    +7.42%
    Low Price$157.57
    High Price$189.31
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
185.60
189.22
184.97
188.78
+1.71%
606,276
07/31/2026
186.68
187.24
185.10
185.61
-1.16%
730,093
07/30/2026
190.72
191.85
186.12
187.78
-2.43%
647,739
07/29/2026
192.01
192.85
190.82
192.45
+1.08%
557,466
07/28/2026
189.39
191.99
188.63
190.39
+1.51%
963,709
07/27/2026
188.96
190.30
187.47
187.56
-1.08%
539,702
07/24/2026
191.90
192.42
188.50
189.61
-0.62%
711,008
07/23/2026
189.68
192.96
189.59
190.80
+0.28%
950,756
07/22/2026
191.25
191.72
189.52
190.27
-0.20%
621,297
07/22/2026
$2.86 Earnings
07/21/2026
191.97
192.08
190.24
190.65
-0.62%
613,391
07/20/2026
192.48
193.24
191.25
191.84
-0.36%
776,721
07/17/2026
195.50
197.22
191.05
192.53
-1.52%
1,014,121
07/16/2026
191.25
195.73
190.61
195.50
+2.74%
746,614
07/15/2026
193.13
193.59
189.88
190.29
-0.76%
1,138,463
07/14/2026
193.69
194.52
191.61
191.75
-1.43%
685,244
07/13/2026
193.39
195.93
192.87
194.53
+1.40%
1,074,928
07/10/2026
190.25
192.14
189.65
191.84
+1.26%
924,204
07/09/2026
190.02
190.77
188.87
189.46
+0.18%
705,654
07/08/2026
194.39
195.98
188.85
189.12
-3.21%
815,859
07/07/2026
195.79
198.63
194.96
195.39
+0.54%
722,913
07/06/2026
193.94
195.10
192.00
194.35
+0.20%
1,015,157
07/02/2026
190.60
193.99
190.52
193.96
+1.85%
658,998
07/01/2026
189.76
193.09
189.51
190.43
+0.92%
919,820
06/30/2026
188.53
190.59
187.00
188.69
-1.14%
1,377,236
06/30/2026
$1.78 Dividend
06/29/2026
187.75
190.96
187.50
190.86
+1.33%
1,138,748
06/26/2026
185.75
188.54
185.02
188.36
+2.14%
1,437,258
06/25/2026
183.19
185.77
182.80
184.41
+1.38%
898,108
06/24/2026
181.05
182.62
179.62
181.90
+0.75%
1,113,316
06/23/2026
179.64
180.78
178.52
180.56
+1.31%
2,301,009
06/22/2026
175.54
179.03
174.50
178.23
+1.45%
1,364,111
06/18/2026
179.58
180.56
175.55
175.68
-1.29%
2,821,963
06/17/2026
182.94
183.41
177.43
177.97
-2.76%
1,264,480
06/16/2026
184.15
185.06
182.22
183.02
+0.14%
899,750
06/15/2026
184.88
185.43
181.99
182.78
-1.36%
1,146,350
06/12/2026
183.07
185.32
183.07
185.30
+1.45%
1,077,125
06/11/2026
184.94
186.12
182.42
182.66
-1.20%
874,951
06/10/2026
186.18
186.93
183.88
184.87
-0.14%
1,232,571
06/09/2026
185.51
187.22
183.72
185.12
-0.41%
1,291,399
06/08/2026
188.57
188.63
184.97
185.88
-1.11%
1,687,014
06/05/2026
187.03
189.13
186.61
187.97
+0.28%
874,646
06/04/2026
183.91
187.55
182.82
187.44
+3.28%
1,693,428
06/03/2026
181.19
183.04
180.59
181.50
-0.10%
757,722
06/02/2026
180.93
181.87
179.80
181.69
+0.28%
896,099
06/01/2026
181.82
184.24
180.89
181.18
+0.20%
1,276,611
05/29/2026
181.90
182.11
179.58
180.82
-1.26%
1,769,119
05/28/2026
183.54
184.68
183.04
183.12
-0.75%
799,542
05/27/2026
184.42
186.35
183.94
184.51
+0.62%
876,953
05/26/2026
183.91
185.47
183.37
183.38
-0.30%
1,027,197
05/22/2026
183.41
184.90
181.88
183.93
+0.84%
1,311,866
05/21/2026
183.34
184.12
178.83
182.41
-1.38%
2,509,664
05/20/2026
184.45
185.65
183.46
184.96
+0.85%
915,839
05/19/2026
182.88
184.39
181.55
183.40
-0.08%
858,270
05/18/2026
179.60
183.70
179.60
183.54
+2.44%
599,638
05/15/2026
182.12
182.93
178.68
179.17
-1.47%
997,300
05/14/2026
185.45
185.85
181.49
181.84
-1.57%
1,172,983
05/13/2026
184.51
185.11
183.08
184.74
-0.30%
948,602
05/12/2026
186.27
186.27
183.50
185.29
-0.13%
845,204
05/11/2026
183.25
185.65
182.92
185.54
+1.73%
714,919
05/08/2026
184.35
184.35
181.57
182.38
-0.92%
2,001,230
05/07/2026
184.35
185.26
183.39
184.07
-0.35%
1,560,163
05/06/2026
183.96
186.18
183.34
184.72
+0.64%
937,221
05/05/2026
180.87
184.76
180.33
183.54
+1.54%
747,673
05/04/2026
181.07
183.35
180.33
180.75
-0.55%
651,693
05/01/2026
181.32
183.50
180.51
181.75
+0.25%
744,694
04/30/2026
183.46
184.38
180.25
181.31
-0.74%
1,436,625
04/29/2026
182.15
184.47
180.98
182.67
+0.47%
1,692,986
04/28/2026
176.21
182.08
174.98
181.80
+5.29%
1,683,769
04/27/2026
170.81
173.07
170.57
172.67
+1.10%
1,310,418
04/27/2026
$2.83 Earnings
04/24/2026
171.54
172.29
170.43
170.79
-0.56%
623,364
04/23/2026
170.35
172.10
169.05
171.75
+1.19%
605,550
04/22/2026
171.15
172.50
168.58
169.73
-0.48%
625,944
04/21/2026
174.38
174.62
170.54
170.55
-2.39%
690,403
04/20/2026
171.45
174.74
171.16
174.73
+1.42%
748,418
04/17/2026
168.65
173.17
168.21
172.28
+2.51%
999,434
04/16/2026
169.79
170.74
167.36
168.06
-0.97%
773,895
04/15/2026
169.42
169.75
167.93
169.71
+0.17%
627,588
04/14/2026
167.69
169.67
167.69
169.42
+0.86%
740,266
04/13/2026
167.56
168.28
166.14
167.98
-0.14%
1,025,278
04/10/2026
167.48
169.24
166.97
168.21
+0.75%
717,512
04/09/2026
166.18
168.20
165.87
166.95
+0.006%
915,366
04/08/2026
168.59
169.33
166.33
166.94
+0.46%
933,013
04/07/2026
164.99
167.04
164.63
166.18
+0.76%
889,614
04/06/2026
163.99
165.72
163.61
164.93
+0.27%
673,554
04/02/2026
163.12
165.82
162.40
164.49
+0.68%
1,108,022
04/01/2026
161.39
164.32
161.29
163.38
+0.95%
1,385,808
03/31/2026
160.39
161.90
158.62
161.84
+2.23%
1,878,235
03/31/2026
$1.78 Dividend
03/30/2026
159.05
160.85
157.69
158.30
+0.47%
1,060,997
03/27/2026
160.12
160.94
157.12
157.57
-1.59%
840,284
03/26/2026
159.92
161.87
159.71
160.12
-0.15%
1,133,853
03/25/2026
161.21
161.59
159.31
160.35
+0.06%
594,407
03/24/2026
158.83
161.53
157.78
160.26
+0.18%
898,778
03/23/2026
160.69
162.30
158.81
159.98
+1.18%
858,437
03/20/2026
161.19
161.87
157.48
158.12
-2.34%
1,646,872
03/19/2026
162.08
163.68
161.84
161.91
-0.52%
1,028,759
03/18/2026
165.52
166.16
162.00
162.76
-2.61%
1,651,519
03/17/2026
167.44
167.98
166.39
167.13
+0.85%
853,578