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 (%)
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%)

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.