Skip to main content

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 48.18 49.10 47.56 47.78 2,344,028 -0.22(-0.47%)
Jan 28, 2010 48.60 48.60 48.00 48.00 1,811,467 -0.24(-0.49%)
Jan 27, 2010 47.88 48.42 47.07 48.24 2,137,638 +0.26(+0.55%)
Jan 26, 2010 47.41 48.39 47.05 47.98 2,709,512 +0.22(+0.46%)
Jan 25, 2010 47.74 47.86 46.44 47.76 3,162,550 +0.71(+1.51%)
Jan 22, 2010 48.55 48.55 46.94 47.05 2,935,875 -1.16(-2.41%)
Jan 21, 2010 49.41 49.61 48.03 48.21 2,532,361 -1.11(-2.25%)
Jan 20, 2010 49.75 49.75 48.59 49.32 2,113,890 -1.13(-2.24%)
Jan 19, 2010 49.32 50.56 49.32 50.45 1,658,362 +0.91(+1.84%)
Jan 15, 2010 49.63 49.54 49.54 49.54 1,730,507 -0.32(-0.64%)
Jan 14, 2010 49.92 50.38 49.62 49.85 1,441,135 -0.30(-0.60%)
Jan 13, 2010 49.32 50.25 49.04 50.15 1,820,219 +1.14(+2.33%)
Jan 12, 2010 49.82 50.27 48.74 49.01 1,746,002 -1.18(-2.35%)
Jan 11, 2010 50.06 50.98 49.77 50.19 2,091,616 +0.68(+1.37%)
Jan 08, 2010 49.60 49.87 48.61 49.51 1,924,011 -0.37(-0.75%)
Jan 07, 2010 49.54 50.43 49.17 49.88 2,815,328 +0.10(+0.20%)
Jan 06, 2010 50.10 50.72 49.57 49.78 2,179,097 -0.47(-0.94%)
Jan 05, 2010 50.65 50.78 49.74 50.26 2,150,269 -0.38(-0.75%)
Jan 04, 2010 51.81 51.98 50.52 50.64 2,378,618 -0.57(-1.11%)
Dec 31, 2009 52.27 51.21 51.21 51.21 1,679,034 -1.09(-2.08%)
Dec 30, 2009 52.32 52.85 52.08 52.29 2,113,236 -0.20(-0.38%)
Dec 29, 2009 53.20 53.50 52.39 52.49 1,609,064 -0.67(-1.26%)
Dec 28, 2009 53.74 54.20 53.01 53.16 2,850,397 -0.28(-0.52%)
Dec 24, 2009 52.94 53.47 52.74 53.44 779,406 +0.86(+1.63%)
Dec 23, 2009 51.09 52.90 51.09 52.58 3,369,201 +1.41(+2.76%)
Dec 22, 2009 50.57 51.22 50.32 51.17 2,112,394 +0.78(+1.54%)
Dec 21, 2009 49.34 50.44 49.32 50.39 2,276,465 +1.13(+2.29%)
Dec 18, 2009 48.79 49.32 48.45 49.26 2,206,116 +0.51(+1.04%)
Dec 17, 2009 48.76 49.42 48.56 48.76 2,754,139 -0.39(-0.79%)
Dec 16, 2009 48.60 49.40 48.31 49.15 2,771,259 +0.93(+1.92%)
Dec 15, 2009 48.65 49.11 48.05 48.22 2,986,955 -0.04(-0.08%)
Dec 14, 2009 47.93 48.37 47.74 48.26 2,764,017 +0.89(+1.89%)
Dec 11, 2009 47.06 47.62 46.94 47.36 2,529,589 +0.51(+1.09%)
Dec 10, 2009 46.86 46.97 46.44 46.85 1,862,661 +0.17(+0.36%)
Dec 09, 2009 46.63 47.06 46.39 46.68 1,841,616 +0.00(+0.00%)
Dec 08, 2009 45.90 47.20 45.85 46.68 2,241,171 +0.01(+0.03%)
Dec 07, 2009 47.26 47.41 46.36 46.67 2,570,646 -0.81(-1.72%)
Dec 04, 2009 46.52 47.54 46.52 47.48 3,234,168 +1.71(+3.73%)
Dec 03, 2009 46.69 47.23 45.56 45.78 2,825,128 -0.37(-0.80%)
Dec 02, 2009 45.21 46.61 45.21 46.15 2,526,324 +0.76(+1.67%)
Dec 01, 2009 44.84 45.60 44.50 45.39 2,471,378 +0.80(+1.80%)
Nov 30, 2009 42.92 44.71 42.61 44.58 3,918,396 +1.93(+4.51%)
Nov 27, 2009 42.42 43.62 42.42 42.66 1,089,616 -1.23(-2.80%)
Nov 25, 2009 44.27 44.37 43.74 43.89 1,519,835 -0.33(-0.75%)
Nov 24, 2009 44.60 44.78 43.89 44.22 2,347,834 -0.56(-1.24%)
Nov 23, 2009 45.24 45.69 44.39 44.78 1,977,738 +0.35(+0.78%)
Nov 20, 2009 44.28 44.74 44.05 44.43 1,928,552 -0.18(-0.40%)
Nov 19, 2009 45.22 45.44 44.40 44.61 2,629,197 -0.88(-1.93%)
Nov 18, 2009 44.99 45.63 44.79 45.49 1,897,000 +0.53(+1.18%)
Nov 17, 2009 46.17 46.44 44.95 44.95 2,817,227 -1.17(-2.54%)
Nov 16, 2009 45.64 46.87 45.51 46.13 2,926,715 +0.77(+1.70%)
Nov 13, 2009 45.08 45.61 44.68 45.36 1,488,875 +0.72(+1.62%)
Nov 12, 2009 44.38 45.02 44.22 44.63 1,998,499 -0.09(-0.19%)
Nov 11, 2009 44.29 45.05 44.08 44.72 1,614,627 +0.83(+1.88%)
Nov 10, 2009 43.42 44.27 43.10 43.89 1,974,167 +0.12(+0.28%)
Nov 09, 2009 42.15 43.85 41.97 43.77 2,646,820 +2.09(+5.02%)
Nov 06, 2009 42.37 42.77 41.44 41.68 2,364,681 -1.28(-2.99%)
Nov 05, 2009 42.84 43.31 42.29 42.96 2,620,448 +0.65(+1.53%)
Nov 04, 2009 43.31 43.94 42.29 42.31 2,832,274 -0.84(-1.94%)
Nov 03, 2009 42.34 43.28 41.87 43.15 2,723,826 +0.67(+1.57%)
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.