Skip to main content

AvalonBay Communities (NY: AVB )

185.09 +1.40 (+0.76%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.