NYSE - BOATS Real Time Price
USD
AvalonBay Communities, Inc. (VMRK)
60.90
-1.65
(-2.64%)
At close: October 28 at 4:00:02 PM EDT
61.02
+0.12
(+0.20%)
Overnight: 9:49:44 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
61.86
62.10
60.65
60.90
60.90
4,030,400
Oct 27, 2026
62.59
62.82
62.21
62.55
62.55
2,879,300
Oct 26, 2026
63.03
63.62
62.74
62.78
62.78
3,672,100
Oct 23, 2026
63.79
64.08
62.71
63.03
63.03
4,301,700
Oct 22, 2026
62.08
63.72
61.95
63.57
63.57
3,546,100
Oct 21, 2026
62.25
62.85
61.76
61.99
61.99
3,452,400
Oct 20, 2026
61.35
62.14
60.82
61.89
61.89
3,088,600
Oct 19, 2026
60.90
61.00
60.54
60.86
60.86
3,698,600
Oct 16, 2026
61.38
61.73
60.78
61.26
61.26
6,770,500
Oct 15, 2026
61.76
61.81
60.79
61.18
61.18
4,771,700
Oct 14, 2026
60.96
61.25
60.50
60.80
60.80
5,012,100
Oct 13, 2026
61.94
61.94
60.67
61.20
61.20
4,011,700
Oct 12, 2026
61.13
61.27
60.26
61.25
61.25
5,030,200
Oct 9, 2026
60.34
61.32
59.87
61.16
61.16
3,726,100
Oct 8, 2026
59.23
60.22
59.06
59.98
59.98
6,726,600
Oct 7, 2026
60.50
60.55
59.28
59.29
59.29
4,029,100
Oct 6, 2026
59.83
60.93
59.83
60.37
60.37
4,081,500
Oct 5, 2026
0.703
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
58.64
60.17
58.64
60.09
60.09
6,674,700
Oct 2, 2026
60.31
60.55
59.46
59.79
59.09
6,499,500
Oct 1, 2026
60.47
60.57
59.66
60.17
59.46
4,698,700
Sep 30, 2026
61.34
61.44
60.70
60.76
60.05
4,779,300
Sep 29, 2026
60.98
61.64
60.68
61.35
60.63
3,673,500
Sep 28, 2026
61.49
61.77
60.55
61.37
60.65
5,175,000
Sep 25, 2026
61.02
61.71
60.56
61.51
60.79
4,477,300
Sep 24, 2026
61.32
61.68
60.63
61.05
60.33
4,199,000
Sep 23, 2026
62.41
62.58
61.08
61.29
60.57
6,198,200
Sep 22, 2026
61.14
62.47
61.04
62.35
61.62
7,135,600
Sep 21, 2026
61.34
61.76
60.74
61.36
60.64
4,370,800
Sep 18, 2026
62.12
62.51
61.09
61.22
60.50
15,378,200
Sep 17, 2026
63.14
63.71
62.80
63.01
62.27
5,047,000
Sep 16, 2026
65.43
65.76
62.98
62.99
62.25
7,912,300
Sep 15, 2026
66.15
66.15
65.11
65.63
64.86
7,103,500
Sep 14, 2026
65.27
66.45
65.27
66.32
65.54
6,164,100
Sep 11, 2026
65.44
65.95
65.23
65.54
64.77
6,726,300
Sep 10, 2026
65.33
65.56
64.60
65.02
64.26
8,285,600
Sep 9, 2026
66.23
66.34
64.73
64.98
64.22
7,200,200
Sep 8, 2026
65.75
66.26
65.35
66.19
65.41
6,438,700
Sep 4, 2026
64.82
65.90
64.69
65.35
64.58
6,495,800
Sep 3, 2026
65.63
65.72
64.45
64.96
64.20
3,641,600
Sep 2, 2026
65.58
65.62
64.25
64.91
64.15
4,378,700
Sep 1, 2026
65.00
65.70
64.95
65.28
64.51
5,556,500
Aug 31, 2026
65.28
65.54
64.64
65.14
64.37
6,279,100
Aug 28, 2026
65.89
66.10
65.08
65.54
64.77
4,749,500
Aug 27, 2026
66.32
67.26
65.48
65.50
64.73
4,311,100
Aug 26, 2026
67.63
67.77
66.82
66.83
66.04
4,954,100
Aug 25, 2026
68.02
68.32
67.33
67.62
66.82
5,788,400
Aug 24, 2026
67.36
68.62
67.36
68.14
67.34
6,268,000
Aug 21, 2026
65.28
66.91
65.28
66.79
66.00
7,163,100
Aug 20, 2026
65.33
66.00
64.72
65.14
64.37
4,329,600
Aug 19, 2026
64.27
64.99
63.68
64.35
63.59
6,131,900
Aug 18, 2026
64.16
65.05
63.69
64.03
63.28
6,385,300
Aug 17, 2026
65.96
66.10
63.26
63.66
62.91
17,443,300
Aug 14, 2026
66.13
66.45
65.41
65.97
65.19
7,322,800
Aug 13, 2026
65.09
66.65
64.75
65.97
65.19
4,154,300
Aug 12, 2026
65.04
65.27
64.30
64.42
63.66
7,042,800
Aug 11, 2026
65.59
65.94
65.04
65.09
64.32
2,283,700
Aug 10, 2026
66.53
66.66
65.50
65.83
65.06
1,875,900
Aug 7, 2026
66.50
67.44
66.26
67.07
66.28
2,136,000
Aug 6, 2026
67.75
68.51
66.46
66.70
65.92
1,900,700
Aug 5, 2026
67.86
68.19
67.31
67.74
66.94
2,399,700
Aug 4, 2026
67.21
67.82
66.74
67.69
66.89
2,201,500
Aug 3, 2026
66.22
67.66
66.17
67.57
66.78
2,640,100
Jul 31, 2026
66.93
67.17
66.29
66.45
65.67
3,905,100
Jul 30, 2026
68.23
69.47
66.63
67.12
66.33
2,579,100
Jul 29, 2026
68.61
68.97
68.27
68.85
68.04
2,824,200
Jul 28, 2026
67.79
68.63
67.37
68.09
67.29
4,454,300
Jul 27, 2026
67.58
68.14
67.21
67.24
66.45
3,352,600
Jul 24, 2026
68.44
68.98
67.48
67.86
67.06
5,065,500
Jul 23, 2026
69.00
69.29
67.95
68.28
67.48
5,285,100
Jul 22, 2026
68.61
68.76
67.95
68.29
67.49
2,869,000
Jul 21, 2026
68.71
68.86
68.19
68.29
67.49
2,641,500
Jul 20, 2026
69.00
69.32
68.56
68.80
67.99
2,213,700
Jul 17, 2026
70.24
70.75
68.56
69.00
68.19
2,321,500
Jul 16, 2026
68.49
70.13
68.49
70.00
69.18
2,187,500
Jul 15, 2026
69.17
69.39
68.10
68.26
67.46
2,351,400
Jul 14, 2026
69.68
69.71
68.67
68.72
67.91
2,942,600
Jul 13, 2026
69.06
70.11
69.06
69.72
68.90
2,299,500
Jul 10, 2026
68.54
69.02
68.05
68.69
67.88
2,380,600
Jul 9, 2026
68.60
68.90
67.97
68.09
67.29
2,285,800
Jul 8, 2026
69.87
69.93
68.23
68.31
67.51
2,840,600
Jul 7, 2026
70.50
71.50
70.02
70.15
69.33
2,518,100
Jul 6, 2026
69.81
70.19
69.23
69.93
69.11
2,343,200
Jul 2, 2026
68.80
69.83
68.64
69.83
69.01
2,534,600
Jul 1, 2026
68.15
69.49
68.15
68.63
67.82
2,851,700
Jun 30, 2026
67.48
68.46
67.11
67.93
67.13
3,988,000
Jun 29, 2026
0.703
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
67.48
68.35
67.31
68.34
67.54
2,922,200
Jun 26, 2026
67.64
68.53
67.41
68.38
66.88
3,391,700
Jun 25, 2026
66.58
67.62
66.53
67.17
65.70
2,011,600
Jun 24, 2026
65.91
66.43
65.60
66.22
64.77
2,919,400
Jun 23, 2026
65.14
65.84
64.85
65.70
64.26
3,187,600
Jun 22, 2026
63.99
65.12
63.62
64.73
63.31
2,811,500
Jun 18, 2026
65.47
65.47
63.81
64.09
62.69
5,776,800
Jun 17, 2026
66.42
66.56
64.34
64.63
63.21
3,555,900
Jun 16, 2026
66.20
67.08
66.12
66.40
64.94
2,551,600
Jun 15, 2026
67.16
67.68
65.96
66.18
64.73
4,916,100
Jun 12, 2026
67.05
67.35
66.75
67.34
65.86
2,315,500
Jun 11, 2026
67.75
68.06
66.56
66.65
65.19
2,971,300
Jun 10, 2026
67.89
68.23
67.28
67.61
66.13
3,952,200
Jun 9, 2026
67.09
68.05
66.70
67.86
66.37
3,209,400
Jun 8, 2026
69.03
69.03
67.08
67.34
65.86
2,652,000
Jun 5, 2026
67.63
68.75
67.61
68.19
66.70
2,159,700
Jun 4, 2026
67.03
67.94
66.69
67.90
66.41
2,840,700
Jun 3, 2026
65.90
66.66
65.88
66.14
64.69
2,744,300
Jun 2, 2026
65.90
66.26
65.33
66.21
64.76
3,562,400
Jun 1, 2026
65.28
66.93
65.28
65.81
64.37
3,933,800
May 29, 2026
65.86
65.86
64.76
65.45
64.02
8,077,900
May 28, 2026
66.59
66.86
66.20
66.26
64.81
2,420,400
May 27, 2026
66.62
67.52
66.37
66.63
65.17
3,284,300
May 26, 2026
66.07
66.77
65.88
66.13
64.68
2,050,000
May 22, 2026
65.67
66.59
65.56
66.20
64.75
2,035,000
May 21, 2026
65.75
66.11
64.13
65.76
64.32
4,637,600
May 20, 2026
65.49
66.51
65.14
66.28
64.83
2,104,600
May 19, 2026
65.16
65.94
64.72
65.74
64.30
3,500,600
May 18, 2026
63.99
65.47
63.99
65.43
64.00
1,820,600
May 15, 2026
65.48
65.48
63.87
63.88
62.48
2,146,900
May 14, 2026
66.20
66.20
65.02
65.02
63.59
2,717,300
May 13, 2026
65.51
66.01
65.13
65.83
64.39
2,917,100
May 12, 2026
66.37
66.40
65.29
65.89
64.45
4,306,900
May 11, 2026
65.90
66.25
65.63
66.18
64.73
2,052,200
May 8, 2026
65.89
66.06
65.41
65.54
64.10
1,772,300
May 7, 2026
66.14
66.49
65.78
65.86
64.42
3,924,200
May 6, 2026
66.71
66.86
66.06
66.16
64.71
2,801,200
May 5, 2026
65.75
66.95
65.14
66.25
64.80
2,733,300
May 4, 2026
64.90
65.83
64.51
65.24
63.81
2,192,800
May 1, 2026
65.46
66.28
64.81
65.17
63.74
2,334,000
Apr 30, 2026
65.46
65.83
64.92
65.38
63.95
3,595,000
Apr 29, 2026
64.30
66.50
64.21
65.43
64.00
5,544,400
Apr 28, 2026
62.64
65.27
62.59
65.15
63.72
3,763,600
Apr 27, 2026
62.20
62.87
62.20
62.32
60.95
2,547,300
Apr 24, 2026
62.66
62.66
61.94
62.26
60.90
2,269,100
Apr 23, 2026
61.85
62.84
61.85
62.65
61.28
2,695,700
Apr 22, 2026
61.95
62.34
61.33
61.70
60.35
2,387,500
Apr 21, 2026
63.32
63.42
61.85
61.85
60.49
2,510,600
Apr 20, 2026
62.36
63.47
62.31
63.43
62.04
2,082,500
Apr 17, 2026
61.02
62.99
60.78
62.68
61.31
3,408,900
Apr 16, 2026
61.20
61.70
60.34
60.49
59.16
2,458,400
Apr 15, 2026
61.36
61.54
60.82
61.30
59.96
2,694,200
Apr 14, 2026
60.71
61.56
60.60
61.36
60.02
2,594,800
Apr 13, 2026
60.94
60.96
59.96
60.78
59.45
1,923,700
Apr 10, 2026
60.50
61.29
60.37
61.14
59.80
2,461,800
Apr 9, 2026
60.40
61.05
60.35
60.46
59.13
1,521,500
Apr 8, 2026
60.85
61.28
60.49
60.80
59.47
2,264,700
Apr 7, 2026
60.16
60.89
60.06
60.21
58.89
2,287,800
Apr 6, 2026
60.16
60.64
59.80
60.06
58.74
2,097,900
Apr 2, 2026
59.56
60.54
59.24
60.27
58.95
1,751,000
Apr 1, 2026
59.03
59.77
58.93
59.55
58.24
2,169,100
Mar 31, 2026
59.38
59.67
58.53
59.15
57.85
3,370,200
Mar 30, 2026
0.703
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
58.46
59.20
58.08
58.58
57.30
2,532,200
Mar 27, 2026
59.40
59.61
58.50
58.75
56.77
2,333,800
Mar 26, 2026
58.62
59.69
58.57
59.51
57.51
3,298,800
Mar 25, 2026
58.77
59.22
58.26
58.46
56.49
2,381,200
Mar 24, 2026
58.20
59.16
57.85
58.67
56.70
2,716,300
Mar 23, 2026
59.00
59.28
58.26
58.41
56.45
2,715,700
Mar 20, 2026
59.32
59.51
57.57
57.98
56.03
4,113,000
Mar 19, 2026
59.57
60.07
59.14
59.31
57.32
2,032,100
Mar 18, 2026
60.48
60.58
59.55
59.85
57.84
2,516,100
Mar 17, 2026
60.62
61.25
60.44
61.02
58.97
2,107,200
Mar 16, 2026
60.55
60.74
60.04
60.06
58.04
2,050,200
Mar 13, 2026
61.00
61.58
59.73
59.99
57.97
1,830,100
Mar 12, 2026
59.83
61.02
59.58
60.27
58.24
2,093,100
Mar 11, 2026
61.18
61.18
59.38
60.16
58.14
2,757,800
Mar 10, 2026
61.83
62.34
60.83
61.48
59.41
2,202,600
Mar 9, 2026
62.09
62.52
60.95
62.18
60.09
2,416,300
Mar 6, 2026
62.42
62.83
61.54
62.72
60.61
1,864,300
Mar 5, 2026
62.21
63.24
61.98
63.11
60.99
2,733,700
Mar 4, 2026
62.37
62.98
61.96
62.78
60.67
1,676,700
Mar 3, 2026
62.38
63.19
61.58
62.72
60.61
1,713,600
Mar 2, 2026
63.21
63.63
62.56
63.13
61.01
2,488,600
Feb 27, 2026
63.73
63.90
62.75
63.21
61.08
3,378,200
Feb 26, 2026
63.62
64.46
63.38
64.12
61.96
2,287,600
Feb 25, 2026
63.50
63.89
62.80
63.40
61.27
2,100,800
Feb 24, 2026
63.18
63.91
62.67
63.56
61.42
2,002,200
Feb 23, 2026
63.09
63.97
62.50
63.32
61.19
3,822,400
Feb 20, 2026
63.34
63.57
62.55
62.60
60.50
3,988,600
Feb 19, 2026
63.12
63.97
62.46
63.05
60.93
1,811,600
Feb 18, 2026
63.47
63.93
63.09
63.59
61.45
1,872,600
Feb 17, 2026
64.52
65.11
62.63
63.48
61.35
2,948,500
Feb 13, 2026
63.19
64.25
62.71
63.86
61.71
3,251,500
Feb 12, 2026
64.95
65.08
62.16
63.05
60.93
5,050,400
Feb 11, 2026
65.50
66.21
64.64
64.65
62.48
3,402,200
Feb 10, 2026
64.68
65.73
64.68
65.57
63.37
6,663,300
Feb 9, 2026
64.14
64.75
63.66
64.67
62.50
3,375,000
Feb 6, 2026
61.45
65.00
61.45
63.89
61.74
3,802,300
Feb 5, 2026
63.20
63.20
61.29
61.77
59.69
3,362,600
Feb 4, 2026
61.83
63.48
61.83
63.08
60.96
2,548,000
Feb 3, 2026
61.53
62.40
61.32
61.79
59.71
2,029,900
Feb 2, 2026
62.58
62.58
61.51
61.61
59.54
2,163,800
Jan 30, 2026
61.98
62.42
61.27
62.32
60.22
2,599,600
Jan 29, 2026
61.21
62.02
60.92
61.86
59.78
2,621,500
Jan 28, 2026
62.17
62.46
60.61
60.76
58.72
2,405,500
Jan 27, 2026
62.23
62.66
61.99
62.15
60.06
3,322,200
Jan 26, 2026
62.41
62.50
61.48
62.12
60.03
2,585,800
Jan 23, 2026
60.91
62.14
60.70
62.09
60.00
2,789,200
Jan 22, 2026
61.31
61.78
60.63
60.96
58.91
2,546,400
Jan 21, 2026
61.13
61.57
60.78
61.35
59.29
2,126,500
Jan 20, 2026
61.20
61.59
60.58
61.02
58.97
1,866,700
Jan 16, 2026
60.92
62.12
60.31
62.04
59.95
2,176,800
Jan 15, 2026
61.32
61.90
61.09
61.17
59.11
1,739,000
Jan 14, 2026
60.15
61.31
60.15
61.20
59.14
2,087,500
Jan 13, 2026
60.36
60.62
59.10
60.19
58.17
1,936,100
Jan 12, 2026
60.56
60.88
60.08
60.26
58.23
3,161,400
Jan 9, 2026
62.36
62.87
60.11
60.44
58.41
2,772,000
Jan 8, 2026
61.69
63.39
61.69
62.87
60.76
1,660,700
Jan 7, 2026
62.55
63.00
61.90
61.94
59.86
4,999,600
Jan 6, 2026
60.67
62.56
60.55
62.41
60.31
2,072,300
Jan 5, 2026
61.56
61.88
60.89
60.92
58.87
2,524,500
Jan 2, 2026
0.693
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
62.32
62.34
61.57
62.03
59.94
1,840,300
Dec 31, 2025
63.50
63.65
63.00
63.04
60.25
1,592,700
Dec 30, 2025
63.88
64.20
63.11
63.50
60.69
1,316,800
Dec 29, 2025
63.25
63.31
62.87
63.28
60.48
1,231,900
Dec 26, 2025
62.70
63.14
62.60
63.09
60.30
1,567,600
Dec 24, 2025
62.59
62.99
62.35
62.73
59.95
693,600
Dec 23, 2025
62.45
62.45
61.67
62.33
59.57
2,037,900
Dec 22, 2025
61.19
62.52
60.89
62.29
59.53
3,086,300
Dec 19, 2025
62.26
62.26
61.36
61.37
58.65
4,432,800
Dec 18, 2025
61.99
62.64
61.76
62.09
59.34
2,855,700
Dec 17, 2025
60.96
62.27
60.78
61.98
59.24
3,384,300
Dec 16, 2025
61.26
61.30
60.47
60.73
58.04
2,780,200
Dec 15, 2025
61.15
61.29
60.73
61.10
58.40
2,019,600
Dec 12, 2025
60.90
61.22
60.61
60.95
58.25
1,952,600
Dec 11, 2025
60.86
61.39
60.42
60.63
57.95
2,189,100
Dec 10, 2025
60.07
61.12
60.07
60.67
57.99
2,669,600
Dec 9, 2025
60.91
61.44
60.01
60.05
57.39
1,955,100
Dec 8, 2025
61.21
61.25
60.02
60.60
57.92
2,540,300
Dec 5, 2025
61.38
61.84
60.98
61.06
58.36
2,214,100
Dec 4, 2025
61.90
62.42
61.50
61.61
58.88
2,796,200
Dec 3, 2025
61.87
62.30
61.77
62.03
59.29
2,300,300
Dec 2, 2025
61.66
62.16
61.10
61.98
59.24
1,867,200
Dec 1, 2025
61.28
62.13
61.02
61.44
58.72
1,963,900
Nov 28, 2025
61.50
62.04
61.45
61.75
59.02
941,800
Nov 26, 2025
60.89
61.95
60.84
61.58
58.86
2,186,600
Nov 25, 2025
60.82
61.64
60.78
61.10
58.40
1,933,200
Nov 24, 2025
60.26
60.91
59.96
60.55
57.87
3,265,300
Nov 21, 2025
59.41
60.86
59.39
60.55
57.87
2,948,200
Nov 20, 2025
59.38
59.94
59.00
59.16
56.54
1,726,400
Nov 19, 2025
59.15
59.21
58.66
58.94
56.33
1,932,300
Nov 18, 2025
59.08
59.53
58.80
59.18
56.56
1,932,600
Nov 17, 2025
59.66
59.72
58.85
59.05
56.44
1,922,700
Nov 14, 2025
59.63
60.02
59.25
59.42
56.79
1,923,700
Nov 13, 2025
59.16
59.82
59.06
59.28
56.66
2,306,000
Nov 12, 2025
60.07
60.57
59.57
59.62
56.98
1,955,800
Nov 11, 2025
59.85
60.57
59.61
60.49
57.81
1,987,100
Nov 10, 2025
59.63
59.76
58.79
59.51
56.88
2,003,600
Nov 7, 2025
59.03
59.79
58.89
59.71
57.07
2,352,100
Nov 6, 2025
59.70
59.90
58.65
58.70
56.10
2,467,000
Nov 5, 2025
59.68
59.92
58.80
59.77
57.13
2,998,300
Nov 4, 2025
58.93
59.46
58.47
59.38
56.75
3,783,200
Nov 3, 2025
58.76
60.06
58.38
59.08
56.47
3,530,100
Oct 31, 2025
60.11
60.70
59.41
59.44
56.81
3,669,200
Oct 30, 2025
59.00
60.50
58.60
60.31
57.64
4,546,100
Oct 29, 2025
59.90
60.70
58.51
58.91
56.30
6,319,500
