Indicators

AvalonBay Communities (NY: AVB )

192.81 +0.36 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	128.25	129.65	128.17	127.51	1,591,129	-1.41(-1.09%)
Jan 29, 2015	130.35	131.78	128.50	128.92	1,502,303	-1.95(-1.49%)
Jan 28, 2015	132.60	133.33	130.58	130.87	2,245,344	-1.41(-1.06%)
Jan 27, 2015	132.71	133.65	131.89	132.28	849,241	-0.60(-0.45%)
Jan 26, 2015	131.68	132.92	131.28	132.88	718,984	+1.01(+0.77%)
Jan 23, 2015	132.23	132.55	131.45	131.87	764,352	-0.04(-0.03%)
Jan 22, 2015	130.61	132.35	130.13	131.91	911,952	+1.49(+1.14%)
Jan 21, 2015	129.55	130.63	128.58	130.42	835,545	+1.01(+0.78%)
Jan 20, 2015	132.83	133.17	129.16	129.41	1,273,360	-2.59(-1.96%)
Jan 16, 2015	131.10	132.29	130.09	132.00	860,549	+1.16(+0.89%)
Jan 15, 2015	130.51	131.12	130.09	130.83	819,657	+0.48(+0.37%)
Jan 14, 2015	128.62	130.38	127.94	130.35	918,670	+1.66(+1.29%)
Jan 13, 2015	129.13	129.76	128.03	128.70	852,411	-0.13(-0.10%)
Jan 12, 2015	128.98	129.47	128.22	128.83	1,000,594	+1.11(+0.87%)
Jan 09, 2015	127.61	128.58	126.30	127.72	818,476	+0.39(+0.31%)
Jan 08, 2015	126.16	127.61	125.61	127.33	1,065,541	+1.17(+0.93%)
Jan 07, 2015	125.59	126.42	124.57	126.16	1,106,811	+1.44(+1.16%)
Jan 06, 2015	123.52	125.18	123.06	124.72	1,334,357	+1.67(+1.36%)
Jan 05, 2015	122.11	123.08	121.72	123.04	1,533,709	+0.83(+0.68%)

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.