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 (%)
Sep 28, 2012	93.05	93.64	92.74	93.16	916,067	-0.42(-0.45%)
Sep 27, 2012	92.71	94.45	92.69	93.58	868,158	+0.86(+0.92%)
Sep 26, 2012	92.07	93.54	91.82	92.73	634,686	+0.60(+0.65%)
Sep 25, 2012	94.21	94.28	92.08	92.13	1,067,548	-1.58(-1.68%)
Sep 24, 2012	93.62	94.81	93.55	93.70	895,470	-0.71(-0.75%)
Sep 21, 2012	94.69	94.77	94.04	94.41	1,398,065	+0.19(+0.20%)
Sep 20, 2012	95.59	95.83	94.11	94.22	1,583,249	-1.99(-2.07%)
Sep 19, 2012	95.13	96.65	95.13	96.21	1,372,986	+0.63(+0.66%)
Sep 18, 2012	96.19	96.56	95.30	95.58	837,987	-0.52(-0.54%)
Sep 17, 2012	95.81	96.84	95.78	96.10	804,476	-0.02(-0.02%)
Sep 14, 2012	96.78	97.39	95.95	96.13	889,683	-0.18(-0.18%)
Sep 13, 2012	95.66	96.42	95.15	96.30	1,464,193	+0.80(+0.84%)
Sep 12, 2012	95.85	96.09	95.32	95.50	718,642	-0.37(-0.38%)
Sep 11, 2012	96.97	96.97	95.58	95.87	652,856	-0.20(-0.21%)
Sep 10, 2012	97.44	98.00	96.05	96.07	1,471,376	-2.12(-2.15%)
Sep 07, 2012	97.94	98.57	97.81	98.19	499,927	+0.60(+0.61%)
Sep 06, 2012	97.65	97.87	97.16	97.59	693,546	+0.61(+0.63%)
Sep 05, 2012	97.06	97.35	96.42	96.98	522,733	+0.03(+0.03%)

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.