Skip to main content

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 165.17 169.31 165.14 169.31 1,830,473 +3.98(+2.41%)
Jan 30, 2023 168.09 169.29 165.22 165.33 581,126 -4.05(-2.39%)
Jan 27, 2023 165.39 170.37 165.39 169.38 875,766 +3.88(+2.35%)
Jan 26, 2023 166.09 167.71 165.03 165.50 714,573 +0.09(+0.05%)
Jan 25, 2023 164.94 166.18 164.28 165.41 840,630 +0.26(+0.16%)
Jan 24, 2023 163.82 165.86 162.10 165.16 476,156 +2.61(+1.60%)
Jan 23, 2023 163.53 164.07 161.84 162.55 750,267 +0.01(+0.01%)
Jan 20, 2023 161.00 162.75 159.31 162.54 1,643,708 +1.57(+0.98%)
Jan 19, 2023 160.20 162.88 159.95 160.97 921,705 +0.05(+0.03%)
Jan 18, 2023 162.50 163.09 159.57 160.92 1,112,002 -1.30(-0.80%)
Jan 17, 2023 161.71 163.60 160.62 162.22 771,569 +2.06(+1.29%)
Jan 13, 2023 160.62 162.07 159.25 160.16 581,662 -2.31(-1.42%)
Jan 12, 2023 163.05 163.56 160.80 162.47 682,119 +0.37(+0.23%)
Jan 11, 2023 156.92 162.41 156.74 162.09 800,768 +6.57(+4.23%)
Jan 10, 2023 154.59 156.07 154.23 155.52 693,087 +0.50(+0.32%)
Jan 09, 2023 155.71 157.48 154.25 155.02 1,873,116 -1.11(-0.71%)
Jan 06, 2023 151.04 156.56 150.77 156.13 614,627 +5.39(+3.58%)
Jan 05, 2023 155.17 155.70 150.46 150.74 932,738 -6.05(-3.86%)
Jan 04, 2023 154.48 158.12 153.97 156.79 565,733 +2.69(+1.75%)
Jan 03, 2023 154.86 156.19 152.25 154.10 677,001 -0.02(-0.01%)
Dec 30, 2022 154.42 154.93 152.25 154.12 642,530 -1.08(-0.69%)
Dec 29, 2022 153.61 155.64 152.43 155.20 880,148 +3.01(+1.98%)
Dec 28, 2022 154.19 154.95 151.70 152.18 445,460 -1.62(-1.06%)
Dec 27, 2022 154.42 154.70 152.46 153.81 482,646 -0.22(-0.14%)
Dec 23, 2022 152.89 154.11 151.59 154.02 419,561 +1.12(+0.73%)
Dec 22, 2022 152.33 153.61 150.68 152.91 688,370 -0.49(-0.32%)
Dec 21, 2022 153.72 154.81 152.46 153.40 760,992 +1.10(+0.72%)
Dec 20, 2022 152.58 152.88 150.87 152.30 680,451 -0.96(-0.62%)
Dec 19, 2022 155.69 155.69 151.54 153.26 829,715 -2.63(-1.68%)
Dec 16, 2022 156.67 157.65 153.10 155.88 2,140,080 -3.58(-2.25%)
Dec 15, 2022 160.68 161.89 158.62 159.47 1,146,817 -3.11(-1.91%)
Dec 14, 2022 164.12 165.66 161.36 162.57 757,854 -1.25(-0.76%)
Dec 13, 2022 166.78 167.00 161.71 163.82 837,784 +1.75(+1.08%)
Dec 12, 2022 159.83 162.08 157.69 162.07 720,751 +1.86(+1.16%)
Dec 09, 2022 159.98 161.82 159.83 160.21 512,034 -0.02(-0.01%)
Dec 08, 2022 158.07 161.86 157.99 160.23 705,824 +1.54(+0.97%)
Dec 07, 2022 157.40 160.81 157.40 158.69 1,081,403 +1.02(+0.65%)
Dec 06, 2022 161.62 161.63 156.94 157.67 634,019 -3.22(-2.00%)
Dec 05, 2022 161.50 163.08 160.25 160.89 972,786 -2.15(-1.32%)
Dec 02, 2022 161.41 163.52 161.16 163.04 777,488 -1.52(-0.92%)
Dec 01, 2022 166.73 167.86 162.86 164.56 747,467 -0.68(-0.41%)
Nov 30, 2022 160.32 165.30 159.33 165.24 1,245,043 +3.88(+2.41%)
Nov 29, 2022 158.54 161.62 158.09 161.35 749,168 +2.57(+1.62%)
Nov 28, 2022 160.02 162.54 158.38 158.78 1,892,804 -1.88(-1.17%)
Nov 25, 2022 159.89 160.84 159.77 160.66 232,878 +1.45(+0.91%)
Nov 23, 2022 158.93 160.52 157.72 159.21 592,459 -0.36(-0.22%)
Nov 22, 2022 160.13 160.27 158.62 159.57 506,238 +0.20(+0.12%)
Nov 21, 2022 159.36 161.98 158.25 159.37 861,390 -0.47(-0.30%)
Nov 18, 2022 158.14 160.19 157.73 159.84 1,281,572 +3.84(+2.46%)
Nov 17, 2022 154.78 157.12 154.41 156.01 648,507 -0.90(-0.57%)
Nov 16, 2022 159.32 160.40 156.83 156.90 798,755 -2.73(-1.71%)
Nov 15, 2022 159.29 160.23 157.49 159.63 1,133,311 +2.43(+1.54%)
Nov 14, 2022 157.72 161.08 156.56 157.21 1,811,694 -0.67(-0.42%)
Nov 11, 2022 162.03 162.53 157.66 157.88 797,264 -4.45(-2.74%)
Nov 10, 2022 156.54 162.46 156.36 162.33 1,163,794 +12.13(+8.08%)
Nov 09, 2022 152.24 153.01 149.60 150.20 1,071,036 -1.95(-1.28%)
Nov 08, 2022 154.18 154.26 151.16 152.15 960,258 -0.92(-0.60%)
Nov 07, 2022 155.36 158.04 151.82 153.07 1,428,045 -4.98(-3.15%)
Nov 04, 2022 155.35 159.12 151.75 158.05 1,947,120 -2.65(-1.65%)
Nov 03, 2022 160.46 162.67 157.27 160.70 897,325 -1.02(-0.63%)
Nov 02, 2022 164.82 161.65 161.72 1,014,588 -3.88(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.