Indicators

AvalonBay Communities (NY: AVB )

196.99 +0.10 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	90.37	91.29	90.21	91.21	1,697,078	+0.76(+0.84%)
Jan 30, 2012	90.60	90.60	89.36	90.46	1,056,075	-0.36(-0.40%)
Jan 27, 2012	90.22	91.15	89.63	90.82	1,010,317	+0.36(+0.39%)
Jan 26, 2012	89.60	91.27	89.60	90.46	1,075,742	+0.72(+0.81%)
Jan 25, 2012	87.66	89.83	87.60	89.74	1,192,927	+1.80(+2.04%)
Jan 24, 2012	85.96	88.11	85.96	87.94	1,217,143	+0.94(+1.08%)
Jan 23, 2012	85.28	87.16	85.28	87.00	970,669	+1.28(+1.49%)
Jan 20, 2012	85.23	85.99	84.61	85.72	1,298,389	+0.49(+0.57%)
Jan 19, 2012	86.14	86.34	85.12	85.23	1,431,549	-0.60(-0.70%)
Jan 18, 2012	86.39	87.75	85.67	85.83	1,312,628	-0.50(-0.58%)
Jan 17, 2012	85.39	87.32	85.38	86.33	1,365,837	+1.50(+1.77%)
Jan 13, 2012	83.57	85.05	82.96	84.83	1,936,401	+1.50(+1.79%)
Jan 12, 2012	85.16	85.16	83.02	83.33	1,346,092	-2.19(-2.56%)
Jan 11, 2012	85.67	85.96	84.75	85.53	1,044,182	-0.39(-0.45%)
Jan 10, 2012	86.00	86.67	85.58	85.92	1,236,140	+0.78(+0.91%)
Jan 09, 2012	86.02	86.47	84.98	85.14	861,367	-0.84(-0.98%)
Jan 06, 2012	87.33	87.65	85.79	85.98	1,076,346	-1.09(-1.26%)
Jan 05, 2012	85.33	87.29	85.01	87.07	895,570	+1.58(+1.84%)

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.