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 (%)
Dec 29, 2023	187.00	187.80	185.35	185.46	808,321	-2.36(-1.26%)
Dec 28, 2023	185.53	187.88	185.29	187.82	543,862	+1.74(+0.94%)
Dec 27, 2023	185.08	186.20	184.20	186.07	649,670	+1.24(+0.67%)
Dec 26, 2023	183.73	185.41	183.73	184.84	713,219	+0.92(+0.50%)
Dec 22, 2023	184.47	186.04	183.63	183.91	638,635	+0.63(+0.34%)
Dec 21, 2023	184.48	184.85	182.20	183.28	856,974	+0.44(+0.24%)
Dec 20, 2023	186.18	186.90	182.72	182.84	919,172	-3.34(-1.79%)
Dec 19, 2023	187.01	188.05	184.26	186.18	850,079	-0.23(-0.13%)
Dec 18, 2023	184.61	187.17	183.49	186.42	859,910	+1.91(+1.04%)
Dec 15, 2023	187.14	187.24	181.75	184.50	1,677,223	-3.49(-1.85%)
Dec 14, 2023	183.78	189.84	183.78	187.99	1,827,469	+7.32(+4.05%)
Dec 13, 2023	171.55	181.97	171.55	180.66	972,115	+8.99(+5.23%)
Dec 12, 2023	172.53	173.55	171.09	171.68	857,584	-0.57(-0.33%)
Dec 11, 2023	171.78	172.47	170.53	172.25	704,506	-0.33(-0.19%)
Dec 08, 2023	171.84	172.64	170.81	172.58	599,359	+0.36(+0.21%)
Dec 07, 2023	172.07	173.05	170.66	172.22	691,491	+0.38(+0.22%)
Dec 06, 2023	173.07	173.88	171.60	171.83	950,948	-0.76(-0.44%)
Dec 05, 2023	173.59	174.19	171.22	172.59	1,217,913	-1.94(-1.11%)
Dec 04, 2023	173.48	175.84	173.48	174.53	1,029,588	-0.20(-0.11%)

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.