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 (%)
Dec 31, 2019 178.49 180.43 178.25 180.40 669,420 +1.79(+1.00%)
Dec 30, 2019 177.79 179.55 177.66 178.62 572,160 +0.26(+0.14%)
Dec 27, 2019 178.76 179.23 177.58 178.36 417,547 +0.44(+0.25%)
Dec 26, 2019 178.06 178.40 176.86 177.91 322,732 +0.33(+0.18%)
Dec 24, 2019 177.23 177.82 176.56 177.59 131,844 +0.73(+0.41%)
Dec 23, 2019 178.46 178.56 176.50 176.86 483,604 -0.79(-0.44%)
Dec 20, 2019 177.68 178.84 177.35 177.65 1,734,589 +0.23(+0.13%)
Dec 19, 2019 177.35 178.34 176.91 177.42 934,576 +0.23(+0.13%)
Dec 18, 2019 177.30 177.82 176.00 177.19 783,454 +0.71(+0.40%)
Dec 17, 2019 178.97 179.35 176.19 176.48 657,939 -2.33(-1.30%)
Dec 16, 2019 178.26 179.31 176.81 178.81 846,754 +0.62(+0.35%)
Dec 13, 2019 178.78 180.06 176.18 178.19 701,493 -0.44(-0.25%)
Dec 12, 2019 180.82 181.74 177.75 178.63 893,809 -2.49(-1.37%)
Dec 11, 2019 184.10 184.45 180.68 181.12 476,202 -2.74(-1.49%)
Dec 10, 2019 184.40 185.19 182.18 183.86 455,312 -0.54(-0.29%)
Dec 09, 2019 184.61 184.61 182.75 184.40 433,753 -0.02(-0.01%)
Dec 06, 2019 184.44 185.04 183.46 184.42 548,689 +0.02(+0.01%)
Dec 05, 2019 183.32 184.53 182.40 184.40 819,160 +0.50(+0.27%)
Dec 04, 2019 181.70 184.37 181.70 183.89 723,877 +1.55(+0.85%)
Dec 03, 2019 180.16 182.58 179.77 182.34 898,427 +1.96(+1.09%)
Dec 02, 2019 183.12 183.57 180.17 180.37 677,103 -2.74(-1.50%)
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%)
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.