Indicators

AvalonBay Communities (NY: AVB )

193.96 -3.64 (-1.84%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	171.00	172.86	170.61	172.30	964,843	+1.47(+0.86%)
Jun 27, 2019	170.21	172.14	169.88	170.82	569,025	+1.43(+0.84%)
Jun 26, 2019	172.19	172.19	168.38	169.40	808,567	-2.63(-1.53%)
Jun 25, 2019	175.47	176.11	171.97	172.03	740,713	-3.14(-1.79%)
Jun 24, 2019	175.29	176.24	174.27	175.17	579,861	+0.29(+0.16%)
Jun 21, 2019	177.61	177.61	173.60	174.89	1,704,234	-2.25(-1.27%)
Jun 20, 2019	176.82	178.19	176.77	177.13	917,747	+1.08(+0.61%)
Jun 19, 2019	174.69	176.79	174.24	176.06	737,878	+0.48(+0.27%)
Jun 18, 2019	177.29	178.21	174.23	175.58	759,818	-0.85(-0.48%)
Jun 17, 2019	175.75	176.90	175.75	176.43	799,085	+1.30(+0.74%)
Jun 14, 2019	174.05	175.30	173.92	175.13	616,200	+0.84(+0.48%)
Jun 13, 2019	174.37	174.71	173.30	174.29	732,192	-0.08(-0.05%)
Jun 12, 2019	175.95	177.22	173.50	174.37	968,779	-1.81(-1.03%)
Jun 11, 2019	176.45	176.78	174.54	176.18	627,348	-0.02(-0.01%)
Jun 10, 2019	176.11	176.22	174.34	176.20	546,945	+0.25(+0.14%)
Jun 07, 2019	176.22	177.52	175.53	175.95	419,077	+0.27(+0.15%)
Jun 06, 2019	174.85	175.82	173.81	175.68	387,923	+0.82(+0.47%)
Jun 05, 2019	170.90	174.91	170.13	174.85	548,258	+4.85(+2.85%)
Jun 04, 2019	171.42	171.66	168.56	170.00	654,018	-1.55(-0.90%)

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.