Indicators

AvalonBay Communities (NY: AVB )

198.89 +0.84 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	37.94	38.49	36.76	38.15	2,259,685	-0.59(-1.53%)
Nov 26, 2008	37.08	39.11	36.32	38.74	4,712,546	+0.85(+2.24%)
Nov 25, 2008	36.54	39.17	35.19	37.89	9,266,076	+2.40(+6.77%)
Nov 24, 2008	30.77	36.16	30.50	35.49	7,349,817	+5.43(+18.08%)
Nov 21, 2008	27.62	30.74	26.05	30.06	8,317,558	+3.14(+11.68%)
Nov 20, 2008	28.15	31.06	26.54	26.91	9,751,200	-1.86(-6.45%)
Nov 19, 2008	31.98	32.75	28.01	28.77	7,258,125	-3.98(-12.15%)
Nov 18, 2008	32.77	33.43	30.57	32.75	5,105,455	+0.09(+0.27%)
Nov 17, 2008	34.41	34.67	32.22	32.66	4,758,298	-2.21(-6.35%)
Nov 14, 2008	36.31	37.96	34.22	34.88	0	-3.65(-9.47%)
Nov 13, 2008	35.01	39.19	33.00	38.52	5,921,828	+3.92(+11.32%)
Nov 12, 2008	36.72	36.90	34.30	34.60	3,953,639	-3.09(-8.19%)
Nov 11, 2008	36.02	38.61	35.79	37.69	3,174,296	+0.80(+2.16%)
Nov 10, 2008	40.92	41.23	36.45	36.89	2,934,197	-3.57(-8.83%)
Nov 07, 2008	38.94	40.67	36.72	40.47	3,767,182	+1.95(+5.06%)
Nov 06, 2008	39.43	40.69	37.68	38.52	3,948,197	-1.25(-3.13%)
Nov 05, 2008	45.25	45.65	39.58	39.76	3,602,443	-5.50(-12.16%)
Nov 04, 2008	44.29	46.14	43.27	45.26	3,118,865	+2.18(+5.06%)

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.