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 (%)
Jan 31, 2007	92.85	93.86	91.91	93.29	904,209	+0.13(+0.14%)
Jan 30, 2007	91.89	93.21	91.29	93.17	916,136	+1.53(+1.67%)
Jan 29, 2007	90.34	92.36	90.34	91.64	985,789	-0.67(-0.72%)
Jan 26, 2007	92.11	92.60	91.05	92.31	1,016,957	+0.19(+0.21%)
Jan 25, 2007	92.21	93.67	91.87	92.11	1,255,970	-0.10(-0.11%)
Jan 24, 2007	90.87	92.44	90.45	92.21	1,099,491	+1.74(+1.92%)
Jan 23, 2007	89.51	91.18	89.39	90.48	1,328,008	+1.09(+1.22%)
Jan 22, 2007	90.25	90.40	88.92	89.39	1,038,107	-0.84(-0.93%)
Jan 19, 2007	89.29	90.23	88.57	90.23	1,026,817	+0.99(+1.11%)
Jan 18, 2007	91.00	91.00	88.62	89.24	1,678,179	+0.99(+1.13%)
Jan 17, 2007	87.76	88.32	86.88	88.25	905,641	+0.49(+0.56%)
Jan 16, 2007	86.18	88.13	86.02	87.76	1,196,972	+1.88(+2.19%)
Jan 12, 2007	84.26	86.15	84.20	85.88	870,973	+0.72(+0.85%)
Jan 11, 2007	83.16	85.52	82.61	85.16	2,501,445	+2.57(+3.11%)
Jan 10, 2007	81.56	82.79	81.36	82.59	2,163,838	+1.23(+1.52%)
Jan 09, 2007	83.86	84.13	81.28	81.36	7,919,071	-1.52(-1.84%)
Jan 08, 2007	81.72	82.97	81.59	82.88	1,503,570	+1.00(+1.22%)
Jan 05, 2007	84.65	84.65	81.72	81.88	1,086,928	-0.94(-1.14%)
Jan 04, 2007	83.39	83.89	82.32	82.82	3,002,848	+1.86(+2.30%)

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.