Skip to main content

AvalonBay Communities (NY: AVB )

191.45 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 23.08 23.22 22.95 23.14 582,504 +0.06(+0.27%)
Jan 30, 2003 23.14 23.17 23.07 23.08 260,799 -0.06(-0.24%)
Jan 29, 2003 22.86 23.17 22.83 23.13 183,513 +0.25(+1.07%)
Jan 28, 2003 22.59 22.95 22.59 22.89 442,722 +0.30(+1.34%)
Jan 27, 2003 22.92 22.92 22.47 22.59 492,974 -0.36(-1.59%)
Jan 24, 2003 23.02 23.02 22.86 22.95 205,935 -0.22(-0.95%)
Jan 23, 2003 23.24 23.26 22.98 23.17 608,743 +0.30(+1.32%)
Jan 22, 2003 23.04 23.17 22.57 22.87 905,959 -0.17(-0.74%)
Jan 21, 2003 23.61 23.61 22.98 23.04 911,683 -0.44(-1.87%)
Jan 17, 2003 23.90 23.90 23.48 23.48 277,655 -0.48(-2.00%)
Jan 16, 2003 24.40 24.40 23.93 23.96 312,004 -0.33(-1.37%)
Jan 15, 2003 24.27 24.42 24.21 24.29 179,378 -0.14(-0.57%)
Jan 14, 2003 24.62 24.63 24.43 24.43 355,418 -0.09(-0.38%)
Jan 13, 2003 24.70 24.74 24.51 24.52 269,068 -0.11(-0.46%)
Jan 10, 2003 24.84 24.85 24.62 24.64 306,598 -0.13(-0.51%)
Jan 09, 2003 24.89 24.89 24.51 24.76 315,980 +0.03(+0.13%)
Jan 08, 2003 24.84 24.89 24.56 24.73 396,923 -0.02(-0.08%)
Jan 07, 2003 25.13 25.13 24.74 24.75 728,170 -0.55(-2.16%)
Jan 06, 2003 25.22 25.35 25.11 25.30 703,044 +0.17(+0.68%)
Jan 03, 2003 24.87 25.15 24.87 25.13 552,608 +0.32(+1.29%)
Jan 02, 2003 24.62 24.81 24.47 24.81 435,407 +0.19(+0.79%)
Dec 31, 2002 24.54 24.78 24.46 24.61 555,152 +0.10(+0.41%)
Dec 30, 2002 24.27 24.52 24.08 24.51 581,232 +0.24(+0.98%)
Dec 27, 2002 24.05 24.29 24.02 24.27 355,895 -0.26(-1.05%)
Dec 26, 2002 24.49 24.65 24.43 24.53 514,760 +0.07(+0.28%)
Dec 24, 2002 24.46 24.52 24.34 24.46 207,049 +0.25(+1.04%)
Dec 23, 2002 23.93 24.21 23.89 24.21 423,639 +0.19(+0.79%)
Dec 20, 2002 24.21 24.21 23.74 24.02 2,387,266 -0.52(-2.13%)
Dec 19, 2002 24.52 24.65 24.43 24.54 638,639 -0.01(-0.03%)
Dec 18, 2002 24.65 24.65 24.37 24.55 443,994 -0.07(-0.28%)
Dec 17, 2002 24.59 24.67 24.44 24.62 287,674 +0.00(+0.00%)
Dec 16, 2002 24.37 24.64 24.37 24.62 1,055,918 +0.21(+0.88%)
Dec 13, 2002 24.47 24.54 24.37 24.41 469,915 -0.07(-0.28%)
Dec 12, 2002 24.27 24.51 24.27 24.47 639,117 +0.14(+0.57%)
Dec 11, 2002 24.46 24.46 24.26 24.34 403,443 -0.11(-0.46%)
Dec 10, 2002 24.71 24.74 24.45 24.45 594,590 -0.23(-0.94%)
Dec 09, 2002 24.93 24.94 24.65 24.68 690,799 -0.25(-1.01%)
Dec 06, 2002 24.99 25.06 24.84 24.93 293,399 -0.06(-0.23%)
Dec 05, 2002 25.06 25.14 24.89 24.99 166,179 -0.04(-0.18%)
Dec 04, 2002 24.96 25.07 24.95 25.03 219,452 +0.06(+0.25%)
Dec 03, 2002 25.06 25.15 24.97 24.97 446,539 -0.03(-0.10%)
Dec 02, 2002 25.00 25.15 24.88 25.00 432,863 +0.09(+0.38%)
Nov 29, 2002 24.94 25.03 24.90 24.90 130,081 -0.04(-0.15%)
Nov 27, 2002 24.93 25.00 24.90 24.94 386,746 +0.16(+0.66%)
Nov 26, 2002 24.78 24.90 24.78 24.78 413,780 -0.06(-0.25%)
Nov 25, 2002 25.00 25.03 24.69 24.84 381,816 -0.19(-0.75%)
Nov 22, 2002 24.46 25.03 24.34 25.03 661,539 +0.60(+2.45%)
Nov 21, 2002 24.28 24.51 24.28 24.43 281,313 +0.09(+0.36%)
Nov 20, 2002 24.35 24.42 24.07 24.34 355,577 +0.04(+0.16%)
Nov 19, 2002 24.34 24.40 24.22 24.30 265,728 +0.03(+0.13%)
Nov 18, 2002 24.37 24.37 24.18 24.27 243,306 +0.03(+0.13%)
Nov 15, 2002 24.40 24.53 24.20 24.24 429,682 -0.14(-0.59%)
Nov 14, 2002 24.15 24.40 24.15 24.39 395,174 +0.23(+0.96%)
Nov 13, 2002 24.34 24.42 24.08 24.15 350,806 -0.36(-1.49%)
Nov 12, 2002 24.24 24.62 24.19 24.52 497,903 +0.26(+1.09%)
Nov 11, 2002 24.34 24.42 24.15 24.25 197,189 -0.14(-0.57%)
Nov 08, 2002 24.34 24.47 24.21 24.39 186,535 -0.01(-0.03%)
Nov 07, 2002 24.52 24.52 24.34 24.40 280,041 -0.14(-0.59%)
Nov 06, 2002 24.48 24.56 24.24 24.54 318,683 +0.38(+1.56%)
Nov 05, 2002 24.37 24.37 24.15 24.17 536,546 -0.14(-0.59%)
Nov 04, 2002 24.02 24.39 24.02 24.31 390,244 +0.38(+1.60%)
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.