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 (%)
Sep 29, 2006 75.67 76.11 75.61 75.71 450,355 +0.14(+0.19%)
Sep 28, 2006 75.99 76.08 75.16 75.57 700,341 -0.86(-1.13%)
Sep 27, 2006 75.01 76.45 74.45 76.43 625,918 +1.43(+1.90%)
Sep 26, 2006 75.45 75.73 74.80 75.00 532,730 -0.61(-0.81%)
Sep 25, 2006 76.35 76.61 74.98 75.61 748,684 -0.73(-0.96%)
Sep 22, 2006 76.03 76.57 75.46 76.34 349,693 +0.46(+0.60%)
Sep 21, 2006 76.99 77.38 75.65 75.88 472,459 -1.11(-1.44%)
Sep 20, 2006 78.20 78.71 76.77 76.99 513,647 -0.82(-1.06%)
Sep 19, 2006 76.69 78.51 76.47 77.81 592,364 +1.28(+1.68%)
Sep 18, 2006 76.57 77.13 76.43 76.53 371,161 -0.60(-0.77%)
Sep 15, 2006 79.15 79.15 77.13 77.13 572,963 -0.20(-0.26%)
Sep 14, 2006 78.10 78.11 77.28 77.33 368,617 -0.91(-1.17%)
Sep 13, 2006 78.11 78.74 77.89 78.24 407,896 +0.45(+0.57%)
Sep 12, 2006 76.47 77.91 75.96 77.79 480,570 +1.33(+1.74%)
Sep 11, 2006 76.33 76.78 75.92 76.47 358,280 -0.50(-0.65%)
Sep 08, 2006 76.19 77.16 75.61 76.96 341,742 +0.67(+0.87%)
Sep 07, 2006 76.53 76.76 76.16 76.30 477,866 -0.23(-0.30%)
Sep 06, 2006 76.40 76.65 76.16 76.53 378,317 +0.13(+0.16%)
Sep 05, 2006 75.73 76.40 75.73 76.40 455,603 +0.94(+1.25%)
Sep 01, 2006 76.03 76.20 75.34 75.46 274,793 -0.63(-0.83%)
Aug 31, 2006 76.12 76.47 75.75 76.09 310,573 +0.13(+0.17%)
Aug 30, 2006 75.96 76.10 75.72 75.96 426,661 +0.42(+0.56%)
Aug 29, 2006 76.09 77.26 75.10 75.54 631,642 -0.01(-0.01%)
Aug 28, 2006 74.80 75.66 74.80 75.55 226,131 +0.59(+0.79%)
Aug 25, 2006 74.77 75.27 74.58 74.96 278,609 +0.13(+0.17%)
Aug 24, 2006 74.20 74.83 74.10 74.83 359,075 +0.63(+0.85%)
Aug 23, 2006 74.72 74.72 73.80 74.20 664,560 +0.11(+0.15%)
Aug 22, 2006 73.10 74.09 72.94 74.09 353,510 +0.83(+1.13%)
Aug 21, 2006 72.63 73.42 72.47 73.26 246,168 +0.60(+0.82%)
Aug 18, 2006 72.45 72.84 72.19 72.66 374,183 +0.21(+0.30%)
Aug 17, 2006 72.50 72.61 71.91 72.45 313,436 +0.01(+0.02%)
Aug 16, 2006 71.97 72.61 71.38 72.44 357,008 +0.47(+0.65%)
Aug 15, 2006 71.97 72.30 71.78 71.97 331,246 +0.77(+1.08%)
Aug 14, 2006 71.09 71.96 71.00 71.20 295,307 +0.60(+0.85%)
Aug 11, 2006 70.62 70.76 69.98 70.61 357,644 +0.07(+0.10%)
Aug 10, 2006 70.78 70.96 70.15 70.54 524,778 -0.39(-0.55%)
Aug 09, 2006 71.09 71.53 70.68 70.93 555,152 +0.13(+0.18%)
Aug 08, 2006 72.51 72.51 70.74 70.80 651,679 -1.75(-2.41%)
Aug 07, 2006 74.49 74.49 72.44 72.55 513,011 -1.94(-2.61%)
Aug 04, 2006 74.01 74.66 73.83 74.49 490,906 +0.99(+1.35%)
Aug 03, 2006 72.39 73.57 72.32 73.50 457,193 +0.80(+1.10%)
Aug 02, 2006 72.79 73.00 72.38 72.70 448,765 -0.34(-0.46%)
Aug 01, 2006 73.52 73.52 72.42 73.04 434,771 -0.48(-0.66%)
Jul 31, 2006 73.54 73.75 72.87 73.52 516,986 -0.08(-0.11%)
Jul 28, 2006 72.88 73.76 72.62 73.61 599,043 +0.96(+1.32%)
Jul 27, 2006 73.54 73.88 72.39 72.65 521,280 +0.26(+0.36%)
Jul 26, 2006 71.81 72.94 71.81 72.39 703,362 +0.65(+0.91%)
Jul 25, 2006 71.06 71.80 70.63 71.73 538,136 +0.67(+0.95%)
Jul 24, 2006 69.98 71.15 69.60 71.06 318,524 +1.24(+1.77%)
Jul 21, 2006 71.45 71.48 69.54 69.82 647,545 -1.62(-2.27%)
Jul 20, 2006 72.47 72.62 71.34 71.44 451,786 -0.62(-0.86%)
Jul 19, 2006 70.86 72.71 70.69 72.06 556,742 +1.26(+1.79%)
Jul 18, 2006 70.30 70.81 69.77 70.80 440,496 +1.09(+1.57%)
Jul 17, 2006 69.80 70.22 69.34 69.71 350,965 -0.40(-0.57%)
Jul 14, 2006 71.01 71.01 69.54 70.10 377,681 -0.89(-1.25%)
Jul 13, 2006 72.21 72.42 70.51 70.99 360,030 -1.22(-1.69%)
Jul 12, 2006 72.06 72.28 71.50 72.21 356,849 +0.28(+0.39%)
Jul 11, 2006 73.57 73.71 71.44 71.93 718,310 +0.11(+0.15%)
Jul 10, 2006 71.18 71.83 71.13 71.82 348,421 +0.94(+1.33%)
Jul 07, 2006 71.10 71.28 70.70 70.88 780,012 -0.22(-0.31%)
Jul 06, 2006 70.69 71.18 70.42 71.10 389,767 +0.53(+0.76%)
Jul 05, 2006 70.37 70.89 69.45 70.56 492,337 +0.12(+0.17%)
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.