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 (%)
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%)

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.