Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AvalonBay Communities (NY: AVB )

195.36 +2.55 (+1.32%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 178.39 181.01 176.17 177.33 1,556,572 +0.56(+0.32%)
Jan 30, 2024 175.85 177.90 175.36 176.76 724,042 +0.16(+0.09%)
Jan 29, 2024 175.92 177.40 175.06 176.60 673,774 +0.77(+0.44%)
Jan 26, 2024 175.36 175.98 173.72 175.83 797,456 +1.37(+0.78%)
Jan 25, 2024 176.11 176.44 173.77 174.46 1,051,637 +0.09(+0.05%)
Jan 24, 2024 179.33 179.33 174.22 174.37 917,535 -3.53(-1.98%)
Jan 23, 2024 179.80 180.31 176.41 177.90 645,691 -1.61(-0.90%)
Jan 22, 2024 179.26 180.53 177.44 179.51 708,355 +0.78(+0.44%)
Jan 19, 2024 175.83 179.21 175.34 178.73 1,056,506 +2.90(+1.65%)
Jan 18, 2024 176.11 177.28 174.48 175.83 995,438 -0.87(-0.49%)
Jan 17, 2024 175.78 178.86 173.45 176.70 1,366,700 -1.75(-0.98%)
Jan 16, 2024 179.91 180.54 177.64 178.46 870,929 -2.37(-1.31%)
Jan 12, 2024 182.96 183.90 180.57 180.82 1,012,175 -0.21(-0.11%)
Jan 11, 2024 180.79 182.40 180.07 181.03 1,028,448 -0.95(-0.52%)
Jan 10, 2024 182.36 182.76 181.23 181.98 807,621 +0.59(+0.33%)
Jan 09, 2024 181.00 182.51 179.94 181.39 795,042 -1.42(-0.78%)
Jan 08, 2024 180.37 183.40 180.37 182.80 822,557 +1.85(+1.02%)
Jan 05, 2024 179.93 182.60 179.83 180.95 684,558 -0.91(-0.50%)
Jan 04, 2024 181.25 182.83 180.54 181.86 667,838 +0.30(+0.16%)
Jan 03, 2024 185.12 185.12 181.11 181.56 1,116,041 -4.83(-2.59%)
Jan 02, 2024 184.02 186.50 184.01 186.40 765,787 +0.94(+0.51%)
Dec 29, 2023 187.00 187.80 185.35 185.46 808,321 -2.36(-1.26%)
Dec 28, 2023 185.53 187.88 185.29 187.82 543,862 +1.74(+0.94%)
Dec 27, 2023 185.08 186.20 184.20 186.07 649,670 +1.24(+0.67%)
Dec 26, 2023 183.73 185.41 183.73 184.84 713,219 +0.92(+0.50%)
Dec 22, 2023 184.47 186.04 183.63 183.91 638,635 +0.63(+0.34%)
Dec 21, 2023 184.48 184.85 182.20 183.28 856,974 +0.44(+0.24%)
Dec 20, 2023 186.18 186.90 182.72 182.84 919,172 -3.34(-1.79%)
Dec 19, 2023 187.01 188.05 184.26 186.18 850,079 -0.23(-0.13%)
Dec 18, 2023 184.61 187.17 183.49 186.42 859,910 +1.91(+1.04%)
Dec 15, 2023 187.14 187.24 181.75 184.50 1,677,223 -3.49(-1.85%)
Dec 14, 2023 183.78 189.84 183.78 187.99 1,827,469 +7.32(+4.05%)
Dec 13, 2023 171.55 181.97 171.55 180.66 972,115 +8.99(+5.23%)
Dec 12, 2023 172.53 173.55 171.09 171.68 857,584 -0.57(-0.33%)
Dec 11, 2023 171.78 172.47 170.53 172.25 704,506 -0.33(-0.19%)
Dec 08, 2023 171.84 172.64 170.81 172.58 599,359 +0.36(+0.21%)
Dec 07, 2023 172.07 173.05 170.66 172.22 691,491 +0.38(+0.22%)
Dec 06, 2023 173.07 173.88 171.60 171.83 950,948 -0.76(-0.44%)
Dec 05, 2023 173.59 174.19 171.22 172.59 1,217,913 -1.94(-1.11%)
Dec 04, 2023 173.48 175.84 173.48 174.53 1,029,588 -0.20(-0.11%)
Dec 01, 2023 169.78 174.77 169.19 174.73 1,196,174 +4.91(+2.89%)
Nov 30, 2023 167.80 170.03 167.47 169.82 1,378,226 +2.07(+1.24%)
Nov 29, 2023 171.68 171.97 167.45 167.75 916,226 -1.32(-0.78%)
Nov 28, 2023 168.11 170.46 167.22 169.06 906,778 +0.28(+0.17%)
Nov 27, 2023 169.74 170.33 168.50 168.78 897,307 -1.46(-0.86%)
Nov 24, 2023 169.19 170.24 168.44 170.24 422,415 +0.83(+0.49%)
Nov 22, 2023 169.73 170.09 168.46 169.41 814,308 +1.74(+1.04%)
Nov 21, 2023 167.65 169.07 166.80 167.67 695,361 -0.41(-0.25%)
Nov 20, 2023 165.25 168.10 163.59 168.08 1,054,835 +2.09(+1.26%)
Nov 17, 2023 168.36 168.36 164.35 165.99 848,262 -0.77(-0.46%)
Nov 16, 2023 168.62 169.14 166.51 166.76 683,011 -1.12(-0.67%)
Nov 15, 2023 168.42 169.99 167.66 167.88 714,804 -0.89(-0.53%)
Nov 14, 2023 167.02 171.86 166.59 168.77 1,268,148 +6.46(+3.98%)
Nov 13, 2023 163.87 164.52 161.79 162.31 521,415 -2.86(-1.73%)
Nov 10, 2023 164.77 165.61 162.65 165.17 465,368 +1.80(+1.10%)
Nov 09, 2023 166.44 166.44 162.71 163.37 535,793 -2.57(-1.55%)
Nov 08, 2023 164.98 166.43 164.46 165.94 503,252 +1.57(+0.96%)
Nov 07, 2023 166.39 167.27 163.96 164.37 501,868 -1.70(-1.02%)
Nov 06, 2023 166.94 167.26 164.30 166.07 578,406 -2.16(-1.28%)
Nov 03, 2023 167.77 171.66 167.32 168.23 620,542 +3.34(+2.02%)
Nov 02, 2023 163.54 166.40 162.89 164.89 941,161 +3.98(+2.47%)
Nov 01, 2023 162.25 162.64 158.93 160.91 760,786 -1.84(-1.13%)
Oct 31, 2023 161.02 162.83 159.07 162.75 1,101,947 +3.03(+1.90%)
Oct 30, 2023 161.36 162.25 157.56 159.72 782,022 +0.06(+0.04%)
Oct 27, 2023 164.89 166.26 159.06 159.66 1,072,802 -5.10(-3.09%)
Oct 26, 2023 163.14 166.72 161.77 164.75 1,361,427 +2.55(+1.57%)
Oct 25, 2023 165.04 165.81 162.14 162.20 729,770 -4.05(-2.43%)
Oct 24, 2023 164.56 166.42 164.19 166.25 667,301 +2.43(+1.48%)
Oct 23, 2023 165.18 166.71 163.67 163.82 857,939 -2.73(-1.64%)
Oct 20, 2023 171.11 171.26 166.37 166.55 846,378 -3.38(-1.99%)
Oct 19, 2023 171.12 173.21 169.58 169.93 788,134 -2.36(-1.37%)
Oct 18, 2023 174.96 175.55 171.92 172.29 555,837 -3.76(-2.14%)
Oct 17, 2023 173.97 176.53 173.91 176.05 830,814 +0.98(+0.56%)
Oct 16, 2023 174.61 175.57 172.23 175.06 660,304 +1.83(+1.05%)
Oct 13, 2023 174.16 174.30 172.31 173.24 614,874 -0.23(-0.13%)
Oct 12, 2023 173.67 173.87 172.17 173.46 469,883 -0.76(-0.43%)
Oct 11, 2023 172.07 174.37 171.50 174.22 809,368 +3.37(+1.97%)
Oct 10, 2023 170.47 173.04 170.36 170.85 569,123 -0.22(-0.13%)
Oct 09, 2023 167.86 171.69 167.86 171.07 446,301 +2.17(+1.28%)
Oct 06, 2023 165.85 170.27 164.28 168.90 567,048 +1.71(+1.02%)
Oct 05, 2023 165.00 167.44 164.97 167.19 755,300 +1.92(+1.16%)
Oct 04, 2023 165.63 166.26 163.25 165.26 922,836 +0.87(+0.53%)
Oct 03, 2023 163.54 164.86 162.66 164.39 670,135 -0.67(-0.40%)
Oct 02, 2023 167.72 168.92 164.15 165.06 726,831 -3.59(-2.13%)
Sep 29, 2023 170.37 171.35 166.85 168.64 947,266 +0.44(+0.26%)
Sep 28, 2023 168.23 170.22 167.92 168.20 746,237 +0.49(+0.29%)
Sep 27, 2023 170.61 171.43 166.72 167.71 896,715 -2.46(-1.45%)
Sep 26, 2023 171.22 172.39 169.66 170.17 735,505 -2.55(-1.48%)
Sep 25, 2023 172.15 172.85 171.83 172.72 865,174 -0.05(-0.03%)
Sep 22, 2023 174.56 175.02 172.52 172.77 794,294 -1.82(-1.04%)
Sep 21, 2023 176.75 176.94 174.48 174.59 709,491 -3.08(-1.74%)
Sep 20, 2023 177.86 178.89 176.89 177.67 514,399 +1.39(+0.79%)
Sep 19, 2023 177.30 177.82 175.39 176.28 392,105 -0.71(-0.40%)
Sep 18, 2023 179.02 179.02 175.68 176.99 463,635 -1.86(-1.04%)
Sep 15, 2023 178.50 179.48 177.72 178.85 1,430,489 +0.42(+0.23%)
Sep 14, 2023 177.24 178.95 176.17 178.43 738,115 +3.37(+1.92%)
Sep 13, 2023 176.01 176.84 174.13 175.06 495,436 -0.92(-0.53%)
Sep 12, 2023 174.14 176.35 172.62 175.99 496,376 +1.38(+0.79%)
Sep 11, 2023 174.92 175.16 173.22 174.60 447,555 +0.24(+0.14%)
Sep 08, 2023 176.61 176.70 173.91 174.36 535,537 -1.89(-1.07%)
Sep 07, 2023 174.09 178.33 173.44 176.25 845,848 +1.80(+1.03%)
Sep 06, 2023 174.67 175.13 172.94 174.45 533,992 -0.40(-0.23%)
Sep 05, 2023 176.57 177.51 174.82 174.85 659,330 -1.53(-0.87%)
Sep 01, 2023 179.53 180.02 175.98 176.38 567,623 -2.40(-1.34%)
Aug 31, 2023 180.19 180.21 178.28 178.78 771,710 -1.30(-0.72%)
Aug 30, 2023 179.69 180.93 179.00 180.08 401,451 +1.21(+0.67%)
Aug 29, 2023 177.30 179.03 176.55 178.88 567,399 +1.59(+0.89%)
Aug 28, 2023 177.05 179.03 177.05 177.29 345,424 +0.82(+0.46%)
Aug 25, 2023 176.65 178.11 176.21 176.47 409,975 +0.57(+0.33%)
Aug 24, 2023 175.92 179.39 175.46 175.90 565,607 +0.20(+0.12%)
Aug 23, 2023 174.05 175.74 172.75 175.69 326,257 +2.88(+1.67%)
Aug 22, 2023 173.91 174.77 172.57 172.82 670,242 +0.10(+0.06%)
Aug 21, 2023 174.37 174.63 171.16 172.72 471,551 -1.67(-0.96%)
Aug 18, 2023 173.22 175.43 172.37 174.39 376,081 +0.29(+0.17%)
Aug 17, 2023 175.07 177.10 174.07 174.10 621,810 -0.90(-0.52%)
Aug 16, 2023 175.56 176.32 174.48 175.00 474,516 -0.50(-0.28%)
Aug 15, 2023 176.59 176.82 174.69 175.50 508,966 -2.23(-1.25%)
Aug 14, 2023 182.01 182.01 177.51 177.73 695,331 -4.42(-2.42%)
Aug 11, 2023 179.52 182.52 179.38 182.14 438,344 +2.05(+1.14%)
Aug 10, 2023 180.69 183.26 179.70 180.09 382,202 -0.16(-0.09%)
Aug 09, 2023 179.62 181.13 179.15 180.25 467,056 -0.11(-0.06%)
Aug 08, 2023 180.67 181.71 179.06 180.35 579,590 -2.35(-1.29%)
Aug 07, 2023 180.86 183.12 179.89 182.71 591,177 +2.93(+1.63%)
Aug 04, 2023 179.49 182.14 178.99 179.78 632,844 +0.45(+0.25%)
Aug 03, 2023 180.44 180.44 175.41 179.33 905,204 -1.68(-0.93%)
Aug 02, 2023 181.58 183.07 180.27 181.01 851,366 -1.70(-0.93%)
Aug 01, 2023 184.29 185.10 181.51 182.72 824,052 -0.76(-0.41%)
Jul 31, 2023 181.33 184.67 181.00 183.47 1,586,367 +2.45(+1.35%)
Jul 28, 2023 182.76 183.88 179.19 181.02 792,046 -0.24(-0.13%)
Jul 27, 2023 186.88 186.96 180.19 181.27 1,012,084 -5.22(-2.80%)
Jul 26, 2023 186.98 188.81 184.82 186.49 990,610 -0.69(-0.37%)
Jul 25, 2023 190.38 191.30 186.91 187.18 778,942 -3.91(-2.05%)
Jul 24, 2023 192.08 193.21 190.64 191.09 526,621 -0.87(-0.45%)
Jul 21, 2023 191.69 192.57 191.20 191.96 542,591 +0.56(+0.29%)
Jul 20, 2023 189.44 191.59 187.36 191.39 566,608 +2.29(+1.21%)
Jul 19, 2023 188.84 189.15 186.36 189.10 983,537 +1.34(+0.72%)
Jul 18, 2023 189.22 189.22 186.09 187.75 854,438 -0.99(-0.53%)
Jul 17, 2023 191.94 192.39 188.13 188.75 1,012,733 -3.73(-1.94%)
Jul 14, 2023 190.39 192.60 189.66 192.48 657,878 +2.13(+1.12%)
Jul 13, 2023 189.00 190.46 188.32 190.35 413,948 +1.35(+0.72%)
Jul 12, 2023 191.09 192.76 188.81 189.00 730,781 +0.16(+0.08%)
Jul 11, 2023 187.81 188.90 186.60 188.84 624,418 +1.81(+0.97%)
Jul 10, 2023 184.91 187.30 184.72 187.03 574,706 +1.21(+0.65%)
Jul 07, 2023 186.27 187.05 185.30 185.83 552,574 -1.30(-0.70%)
Jul 06, 2023 182.83 187.43 179.60 187.13 783,034 +2.20(+1.19%)
Jul 05, 2023 184.71 187.20 182.59 184.93 761,562 -0.34(-0.18%)
Jul 03, 2023 183.36 186.20 183.08 185.27 424,000 +1.20(+0.65%)
Jun 30, 2023 184.07 185.25 181.23 184.08 1,192,893 +1.20(+0.65%)
Jun 29, 2023 179.77 183.34 178.99 182.88 599,581 +2.85(+1.58%)
Jun 28, 2023 180.48 181.85 179.15 180.03 599,354 -1.11(-0.61%)
Jun 27, 2023 179.94 181.63 178.67 181.14 461,916 +1.82(+1.02%)
Jun 26, 2023 173.34 179.45 173.03 179.32 628,216 +4.48(+2.56%)
Jun 23, 2023 177.87 178.09 174.66 174.84 1,001,924 -3.49(-1.96%)
Jun 22, 2023 182.68 182.68 176.05 178.33 640,177 -4.23(-2.32%)
Jun 21, 2023 182.17 182.76 180.42 182.56 769,191 -0.79(-0.43%)
Jun 20, 2023 184.96 185.16 182.45 183.35 1,011,660 -2.17(-1.17%)
Jun 16, 2023 184.52 185.95 183.92 185.52 1,697,528 +1.85(+1.01%)
Jun 15, 2023 183.44 184.02 181.64 183.67 621,873 +9.80(+5.64%)
May 08, 2023 172.15 174.23 171.77 173.86 553,101 +0.59(+0.34%)
May 05, 2023 172.28 174.69 171.61 173.28 783,910 +1.43(+0.83%)
May 04, 2023 171.24 172.72 169.83 171.85 648,895 +0.45(+0.26%)
May 03, 2023 173.05 173.97 171.13 171.40 701,906 -0.43(-0.25%)
May 02, 2023 174.18 174.93 169.14 171.83 929,797 -3.30(-1.88%)
May 01, 2023 174.29 175.69 173.56 175.13 697,675 +1.25(+0.72%)
Apr 28, 2023 172.41 176.38 170.94 173.87 1,136,316 +2.62(+1.53%)
Apr 27, 2023 168.24 171.53 167.85 171.25 1,634,585 +6.35(+3.85%)
Apr 26, 2023 164.73 167.21 164.73 164.90 1,229,889 -0.51(-0.31%)
Apr 25, 2023 166.18 166.48 164.74 165.41 609,886 -1.44(-0.86%)
Apr 24, 2023 167.25 167.42 165.24 166.84 1,221,460 -0.24(-0.14%)
Apr 21, 2023 167.85 167.85 164.96 167.09 439,490 +0.10(+0.06%)
Apr 20, 2023 168.58 169.14 166.03 166.99 733,442 -1.96(-1.16%)
Apr 19, 2023 166.14 169.02 166.14 168.95 764,587 +1.87(+1.12%)
Apr 18, 2023 167.41 168.40 166.74 167.08 956,019 -0.68(-0.40%)
Apr 17, 2023 164.05 167.76 163.73 167.75 1,478,926 +4.01(+2.45%)
Apr 14, 2023 164.35 165.26 162.07 163.74 867,344 -0.20(-0.12%)
Apr 13, 2023 164.04 165.00 162.10 163.94 889,265 -0.02(-0.01%)
Apr 12, 2023 165.68 167.12 163.69 163.96 1,096,167 -0.20(-0.12%)
Apr 11, 2023 162.35 165.43 162.25 164.16 900,048 +1.62(+1.00%)
Apr 10, 2023 161.95 162.80 160.63 162.55 873,494 +0.41(+0.26%)
Apr 06, 2023 161.68 162.15 159.63 162.13 564,934 +1.80(+1.12%)
Apr 05, 2023 159.95 161.57 159.63 160.33 1,141,031 +0.03(+0.02%)
Apr 04, 2023 161.58 162.11 158.27 160.30 1,251,278 -0.76(-0.47%)
Apr 03, 2023 162.20 164.19 160.60 161.06 1,270,807 -0.94(-0.58%)
Mar 31, 2023 158.26 162.22 158.26 162.01 1,433,055 +4.63(+2.94%)
Mar 30, 2023 156.66 158.00 156.42 157.38 540,124 +2.61(+1.69%)
Mar 29, 2023 152.75 155.00 152.26 154.77 853,678 +4.66(+3.10%)
Mar 28, 2023 149.99 152.08 149.36 150.11 843,973 -1.23(-0.81%)
Mar 27, 2023 151.49 152.89 151.04 151.34 841,673 +0.84(+0.56%)
Mar 24, 2023 146.18 150.56 146.06 150.50 712,564 +3.49(+2.38%)
Mar 23, 2023 148.92 150.53 146.97 147.01 770,500 -1.64(-1.10%)
Mar 22, 2023 152.18 153.19 148.48 148.65 888,236 -5.05(-3.28%)
Mar 21, 2023 155.97 156.48 152.01 153.70 921,818 -1.51(-0.97%)
Mar 20, 2023 154.20 155.55 152.96 155.21 743,979 +1.10(+0.71%)
Mar 17, 2023 157.76 158.12 153.85 154.11 1,152,126 -3.77(-2.39%)
Mar 16, 2023 161.29 161.29 156.75 157.88 975,411 -4.26(-2.63%)
Mar 15, 2023 161.17 163.17 159.19 162.14 762,241 -0.27(-0.16%)
Mar 14, 2023 163.10 164.11 160.98 162.41 1,277,193 +1.75(+1.09%)
Mar 13, 2023 157.44 162.23 156.91 160.66 916,603 +2.72(+1.72%)
Mar 10, 2023 163.16 164.23 156.18 157.94 1,130,876 -5.20(-3.19%)
Mar 09, 2023 165.98 166.68 163.03 163.14 1,079,988 -2.59(-1.57%)
Mar 08, 2023 162.75 166.82 162.75 165.74 576,717 +2.81(+1.73%)
Mar 07, 2023 166.61 166.71 162.53 162.93 709,132 -3.77(-2.26%)
Mar 06, 2023 165.97 167.19 165.45 166.69 565,920 +1.93(+1.17%)
Mar 03, 2023 163.16 165.67 162.90 164.77 795,623 +2.85(+1.76%)
Mar 02, 2023 159.38 162.41 158.75 161.91 730,861 +1.41(+0.88%)
Mar 01, 2023 163.23 164.16 158.84 160.50 643,872 -4.11(-2.50%)
Feb 28, 2023 165.12 167.20 164.51 164.61 990,882 -0.69(-0.42%)
Feb 27, 2023 168.85 169.03 164.63 165.30 653,408 -1.68(-1.01%)
Feb 24, 2023 167.56 168.27 165.86 166.98 772,692 -2.70(-1.59%)
Feb 23, 2023 169.30 170.73 167.65 169.68 605,168 +1.19(+0.71%)
Feb 22, 2023 168.63 169.86 167.53 168.49 767,773 +0.69(+0.41%)
Feb 21, 2023 170.82 170.82 167.09 167.80 782,688 -3.25(-1.90%)
Feb 17, 2023 171.87 171.87 168.34 171.05 2,630,578 -0.81(-0.47%)
Feb 16, 2023 170.72 174.19 169.95 171.87 803,757 -0.97(-0.56%)
Feb 15, 2023 170.94 172.86 170.37 172.84 651,379 +1.01(+0.59%)
Feb 14, 2023 172.82 174.13 170.81 171.83 1,037,971 -1.06(-0.61%)
Feb 13, 2023 172.15 174.60 172.14 172.89 1,273,926 +0.87(+0.50%)
Feb 10, 2023 171.44 172.36 169.78 172.02 831,889 -0.09(-0.05%)
Feb 09, 2023 176.02 176.11 170.62 172.10 923,728 -1.17(-0.68%)
Feb 08, 2023 170.19 174.05 169.93 173.28 1,115,803 +1.80(+1.05%)
Feb 07, 2023 169.11 172.48 168.40 171.47 683,475 +0.88(+0.51%)
Feb 06, 2023 170.18 171.25 168.93 170.60 786,606 -1.39(-0.81%)
Feb 03, 2023 172.71 173.00 170.13 171.99 981,454 -4.06(-2.30%)
Feb 02, 2023 171.75 177.27 171.56 176.04 1,109,706 +6.18(+3.64%)
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.