Skip to main content

AvalonBay Communities (NY: AVB )

173.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 176.16 177.43 173.16 173.27 554,494 -4.25(-2.39%)
Jan 27, 2023 173.33 178.55 173.33 177.52 835,630 +4.07(+2.35%)
Jan 26, 2023 174.07 175.76 172.96 173.45 681,825 +0.09(+0.05%)
Jan 25, 2023 172.86 174.16 172.18 173.36 802,105 +0.27(+0.16%)
Jan 24, 2023 171.69 173.83 169.88 173.09 454,334 +2.73(+1.60%)
Jan 23, 2023 171.39 171.95 169.61 170.36 715,883 +0.01(+0.01%)
Jan 20, 2023 168.73 170.57 166.96 170.35 1,568,378 +1.65(+0.98%)
Jan 19, 2023 167.89 170.70 167.63 168.70 879,464 +0.05(+0.03%)
Jan 18, 2023 170.31 170.92 167.24 168.65 1,061,040 -1.36(-0.80%)
Jan 17, 2023 169.48 171.46 168.34 170.01 736,209 +2.16(+1.29%)
Jan 13, 2023 168.33 169.85 166.90 167.85 555,005 -2.42(-1.42%)
Jan 12, 2023 170.88 171.42 168.52 170.27 650,858 +0.39(+0.23%)
Jan 11, 2023 164.46 170.21 164.27 169.88 764,069 +6.89(+4.23%)
Jan 10, 2023 162.02 163.57 161.64 162.99 661,323 +0.52(+0.32%)
Jan 09, 2023 163.19 165.04 161.66 162.47 1,787,272 -1.16(-0.71%)
Jan 06, 2023 158.29 164.08 158.01 163.63 586,459 +5.65(+3.58%)
Jan 05, 2023 162.62 163.18 157.69 157.98 889,991 -6.34(-3.86%)
Jan 04, 2023 161.90 165.71 161.37 164.32 539,806 +2.82(+1.75%)
Jan 03, 2023 162.30 163.69 159.56 161.50 645,975 -0.02(-0.01%)
Dec 30, 2022 161.84 162.37 159.56 161.52 613,083 -1.13(-0.69%)
Dec 29, 2022 160.99 163.12 159.75 162.65 839,811 +3.16(+1.98%)
Dec 28, 2022 161.60 162.40 158.99 159.49 425,045 -1.70(-1.06%)
Dec 27, 2022 161.84 162.13 159.78 161.19 460,526 -0.23(-0.14%)
Dec 23, 2022 160.23 161.51 158.87 161.42 400,332 +1.17(+0.73%)
Dec 22, 2022 159.65 160.99 157.92 160.25 656,822 -0.51(-0.32%)
Dec 21, 2022 161.10 162.24 159.79 160.77 726,116 +1.15(+0.72%)
Dec 20, 2022 159.91 160.22 158.11 159.62 649,266 -1.00(-0.62%)
Dec 19, 2022 163.17 163.17 158.82 160.62 791,689 -2.75(-1.68%)
Dec 16, 2022 164.19 165.22 160.45 163.37 2,042,001 -3.75(-2.25%)
Dec 15, 2022 168.40 169.67 166.24 167.12 1,094,259 -3.26(-1.91%)
Dec 14, 2022 172.00 173.62 169.11 170.38 723,121 -1.31(-0.76%)
Dec 13, 2022 174.79 175.02 169.48 171.69 799,388 +1.83(+1.08%)
Dec 12, 2022 167.51 169.87 165.26 169.86 687,719 +1.95(+1.16%)
Dec 09, 2022 167.67 169.59 167.51 167.91 488,567 -0.02(-0.01%)
Dec 08, 2022 165.66 169.64 165.58 167.93 673,476 +1.61(+0.97%)
Dec 07, 2022 164.96 168.53 164.96 166.31 1,031,843 +1.07(+0.65%)
Dec 06, 2022 169.38 169.39 164.48 165.24 604,962 -3.38(-2.00%)
Dec 05, 2022 169.26 170.91 167.95 168.62 928,204 -2.25(-1.32%)
Dec 02, 2022 169.16 171.37 168.91 170.87 741,856 -1.59(-0.92%)
Dec 01, 2022 174.74 175.92 170.68 172.46 713,211 -0.71(-0.41%)
Nov 30, 2022 168.03 173.24 166.99 173.17 1,187,983 +4.07(+2.41%)
Nov 29, 2022 166.15 169.38 165.68 169.10 714,834 +2.69(+1.62%)
Nov 28, 2022 167.71 170.35 165.99 166.41 1,806,057 -1.97(-1.17%)
Nov 25, 2022 167.57 168.56 167.45 168.38 222,205 +1.52(+0.91%)
Nov 23, 2022 166.56 168.23 165.29 166.86 565,307 -0.38(-0.22%)
Nov 22, 2022 167.83 167.97 166.24 167.23 483,038 +0.21(+0.12%)
Nov 21, 2022 167.01 169.76 165.85 167.03 821,913 -0.50(-0.30%)
Nov 18, 2022 165.74 167.89 165.30 167.52 1,222,838 +4.02(+2.46%)
Nov 17, 2022 162.21 164.67 161.83 163.50 618,787 -0.94(-0.57%)
Nov 16, 2022 166.97 168.10 164.36 164.44 762,149 -2.86(-1.71%)
Nov 15, 2022 166.95 167.93 165.06 167.30 1,081,372 +2.54(+1.54%)
Nov 14, 2022 165.29 168.82 164.08 164.76 1,728,664 -0.70(-0.42%)
Nov 11, 2022 169.82 170.33 165.23 165.46 760,726 -4.66(-2.74%)
Nov 10, 2022 164.05 170.26 163.87 170.12 1,110,458 +12.71(+8.08%)
Nov 09, 2022 159.55 160.36 156.79 157.41 1,021,951 -2.05(-1.28%)
Nov 08, 2022 161.59 161.67 158.42 159.46 916,250 -0.96(-0.60%)
Nov 07, 2022 162.83 165.63 159.11 160.42 1,362,598 -5.22(-3.15%)
Nov 04, 2022 162.82 166.76 159.04 165.64 1,857,884 -2.78(-1.65%)
Nov 03, 2022 168.16 170.48 164.83 168.42 856,201 -1.07(-0.63%)
Nov 02, 2022 172.74 169.41 169.49 968,089 -4.07(-2.35%)
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.