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 29, 2021	147.49	149.53	145.87	146.73	1,088,982	-2.11(-1.42%)
Jan 28, 2021	147.13	151.64	145.87	148.84	619,651	+1.93(+1.31%)
Jan 27, 2021	149.55	150.61	145.96	146.91	943,379	-3.80(-2.52%)
Jan 26, 2021	149.72	151.84	149.18	150.72	865,924	+1.34(+0.90%)
Jan 25, 2021	147.24	150.08	146.14	149.37	943,454	+1.69(+1.14%)
Jan 22, 2021	147.67	148.50	146.21	147.69	1,016,369	-0.65(-0.44%)
Jan 21, 2021	147.38	149.09	145.97	148.34	581,415	-0.41(-0.28%)
Jan 20, 2021	144.91	149.90	144.29	148.75	1,033,698	+3.15(+2.16%)
Jan 19, 2021	147.76	148.21	144.65	145.60	838,900	-1.43(-0.97%)
Jan 15, 2021	143.56	147.31	143.16	147.03	944,870	+3.15(+2.19%)
Jan 14, 2021	143.80	145.49	142.19	143.88	969,895	+1.17(+0.82%)
Jan 13, 2021	141.39	143.66	141.11	142.72	967,087	+1.62(+1.15%)
Jan 12, 2021	140.38	141.59	139.53	141.09	935,390	+0.00(+0.00%)
Jan 11, 2021	141.65	142.31	140.20	141.09	666,654	-0.95(-0.67%)
Jan 08, 2021	140.66	142.27	140.20	142.04	874,710	+1.24(+0.88%)
Jan 07, 2021	141.94	142.42	139.77	140.81	931,151	-1.95(-1.36%)
Jan 06, 2021	140.00	143.29	139.31	142.75	1,322,224	+3.73(+2.68%)
Jan 05, 2021	139.59	140.40	138.82	139.02	1,379,235	-0.40(-0.29%)

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.