Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 183.85 185.50 182.68 183.11 342,374 -0.99(-0.54%)
Nov 27, 2019 184.14 184.16 182.76 184.10 651,378 -0.03(-0.02%)
Nov 26, 2019 181.49 184.14 181.19 184.14 1,201,654 +2.96(+1.63%)
Nov 25, 2019 181.15 182.72 180.62 181.18 683,334 +0.74(+0.41%)
Nov 22, 2019 181.79 182.53 179.80 180.44 464,969 -1.20(-0.66%)
Nov 21, 2019 184.35 184.35 181.42 181.65 409,216 -3.13(-1.70%)
Nov 20, 2019 185.82 186.37 184.45 184.78 506,042 -0.60(-0.32%)
Nov 19, 2019 184.98 185.85 183.79 185.38 493,624 +1.53(+0.83%)
Nov 18, 2019 183.72 185.17 183.45 183.85 392,708 +0.63(+0.34%)
Nov 15, 2019 181.61 183.22 181.16 183.22 621,520 +1.63(+0.90%)
Nov 14, 2019 181.16 182.04 180.65 181.59 552,049 +0.88(+0.49%)
Nov 13, 2019 179.07 181.53 178.27 180.71 556,845 +2.22(+1.24%)
Nov 12, 2019 179.88 181.47 178.18 178.49 655,203 -1.27(-0.71%)
Nov 11, 2019 178.90 180.42 178.90 179.76 420,273 +0.54(+0.30%)
Nov 08, 2019 178.66 180.18 178.17 179.22 526,676 +0.61(+0.34%)
Nov 07, 2019 180.71 180.71 177.05 178.61 781,611 -2.69(-1.48%)
Nov 06, 2019 180.44 181.97 180.43 181.30 699,254 +1.39(+0.77%)
Nov 05, 2019 182.28 182.28 178.14 179.91 1,326,221 -3.06(-1.67%)
Nov 04, 2019 185.03 185.03 181.88 182.97 897,597 -2.56(-1.38%)
Nov 01, 2019 186.17 187.38 183.21 185.53 1,073,258 -0.36(-0.19%)
Oct 31, 2019 187.20 188.37 185.56 185.89 981,746 -1.13(-0.60%)
Oct 30, 2019 184.57 187.09 183.43 187.02 1,153,309 +3.13(+1.70%)
Oct 29, 2019 185.07 185.07 182.81 183.88 2,143,307 -1.44(-0.77%)
Oct 28, 2019 187.39 187.39 184.80 185.32 1,314,252 -2.07(-1.10%)
Oct 25, 2019 187.67 188.60 186.91 187.38 611,450 -0.71(-0.38%)
Oct 24, 2019 188.98 189.66 187.44 188.09 476,659 -1.10(-0.58%)
Oct 23, 2019 189.70 189.72 187.20 189.19 648,912 -0.26(-0.14%)
Oct 22, 2019 190.04 190.34 188.60 189.45 896,514 -0.18(-0.09%)
Oct 21, 2019 188.08 189.63 187.11 189.63 893,000 +1.60(+0.85%)
Oct 18, 2019 187.32 188.23 186.38 188.03 671,166 +0.93(+0.50%)
Oct 17, 2019 186.98 187.99 186.78 187.10 605,021 -0.11(-0.06%)
Oct 16, 2019 185.76 187.32 184.38 187.21 685,629 +1.57(+0.85%)
Oct 15, 2019 186.35 186.84 184.13 185.64 771,111 -0.61(-0.33%)
Oct 14, 2019 186.19 186.33 185.16 186.25 458,901 +0.00(+0.00%)
Oct 11, 2019 187.01 187.09 185.06 186.25 481,127 -0.51(-0.27%)
Oct 10, 2019 186.69 187.55 184.93 186.76 555,938 -0.06(-0.03%)
Oct 09, 2019 186.24 187.64 185.85 186.82 702,181 +0.87(+0.47%)
Oct 08, 2019 186.22 187.39 184.06 185.95 973,368 -1.25(-0.67%)
Oct 07, 2019 187.01 187.48 185.67 187.20 605,399 +0.17(+0.09%)
Oct 04, 2019 186.34 187.18 185.53 187.03 789,428 +0.88(+0.47%)
Oct 03, 2019 183.26 186.56 183.26 186.15 1,030,677 +2.54(+1.38%)
Oct 02, 2019 182.52 183.75 181.17 183.62 1,039,226 +0.85(+0.47%)
Oct 01, 2019 183.39 184.03 181.16 182.76 848,309 -1.13(-0.62%)
Sep 30, 2019 182.99 184.75 182.63 183.90 1,062,946 +0.91(+0.49%)
Sep 27, 2019 183.09 183.88 181.75 182.99 807,460 +0.18(+0.10%)
Sep 26, 2019 181.31 183.28 180.86 182.81 1,135,973 +2.41(+1.34%)
Sep 25, 2019 179.25 181.28 179.21 180.41 1,806,425 +1.16(+0.65%)
Sep 24, 2019 178.93 180.40 178.32 179.25 653,386 +0.79(+0.44%)
Sep 23, 2019 176.39 179.21 176.39 178.46 549,078 +1.17(+0.66%)
Sep 20, 2019 178.93 179.14 177.28 177.29 1,175,688 -1.44(-0.81%)
Sep 19, 2019 179.63 180.14 178.25 178.73 409,167 -0.47(-0.26%)
Sep 18, 2019 179.80 180.08 178.09 179.19 424,377 -0.17(-0.09%)
Sep 17, 2019 178.54 180.24 178.45 179.36 555,066 +1.37(+0.77%)
Sep 16, 2019 176.59 178.41 175.26 178.00 661,524 +2.37(+1.35%)
Sep 13, 2019 176.94 177.74 174.25 175.63 864,608 -2.05(-1.15%)
Sep 12, 2019 180.06 180.63 176.81 177.68 916,064 -0.16(-0.09%)
Sep 11, 2019 177.86 177.99 175.54 177.84 801,602 -0.45(-0.25%)
Sep 10, 2019 180.63 180.63 176.56 178.29 823,355 -3.08(-1.70%)
Sep 09, 2019 182.77 182.77 180.70 181.37 708,990 -1.59(-0.87%)
Sep 06, 2019 182.28 183.65 182.18 182.96 818,972 +0.88(+0.48%)
Sep 05, 2019 182.74 183.37 181.37 182.08 701,534 -1.23(-0.67%)
Sep 04, 2019 182.72 183.85 182.11 183.31 849,157 +1.76(+0.97%)
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.