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 29, 2019	183.85	185.50	182.68	183.11	342,374	-0.99(-0.54%)
Nov 27, 2019	184.14	184.16	182.76	184.10	651,378	-0.03(-0.02%)
Nov 26, 2019	181.49	184.14	181.19	184.14	1,201,654	+2.96(+1.63%)
Nov 25, 2019	181.15	182.72	180.62	181.18	683,334	+0.74(+0.41%)
Nov 22, 2019	181.79	182.53	179.80	180.44	464,969	-1.20(-0.66%)
Nov 21, 2019	184.35	184.35	181.42	181.65	409,216	-3.13(-1.70%)
Nov 20, 2019	185.82	186.37	184.45	184.78	506,042	-0.60(-0.32%)
Nov 19, 2019	184.98	185.85	183.79	185.38	493,624	+1.53(+0.83%)
Nov 18, 2019	183.72	185.17	183.45	183.85	392,708	+0.63(+0.34%)
Nov 15, 2019	181.61	183.22	181.16	183.22	621,520	+1.63(+0.90%)
Nov 14, 2019	181.16	182.04	180.65	181.59	552,049	+0.88(+0.49%)
Nov 13, 2019	179.07	181.53	178.27	180.71	556,845	+2.22(+1.24%)
Nov 12, 2019	179.88	181.47	178.18	178.49	655,203	-1.27(-0.71%)
Nov 11, 2019	178.90	180.42	178.90	179.76	420,273	+0.54(+0.30%)
Nov 08, 2019	178.66	180.18	178.17	179.22	526,676	+0.61(+0.34%)
Nov 07, 2019	180.71	180.71	177.05	178.61	781,611	-2.69(-1.48%)
Nov 06, 2019	180.44	181.97	180.43	181.30	699,254	+1.39(+0.77%)
Nov 05, 2019	182.28	182.28	178.14	179.91	1,326,221	-3.06(-1.67%)
Nov 04, 2019	185.03	185.03	181.88	182.97	897,597	-2.56(-1.38%)

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.