Skip to main content

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 92.85 93.86 91.91 93.29 904,209 +0.13(+0.14%)
Jan 30, 2007 91.89 93.21 91.29 93.17 916,136 +1.53(+1.67%)
Jan 29, 2007 90.34 92.36 90.34 91.64 985,789 -0.67(-0.72%)
Jan 26, 2007 92.11 92.60 91.05 92.31 1,016,957 +0.19(+0.21%)
Jan 25, 2007 92.21 93.67 91.87 92.11 1,255,970 -0.10(-0.11%)
Jan 24, 2007 90.87 92.44 90.45 92.21 1,099,491 +1.74(+1.92%)
Jan 23, 2007 89.51 91.18 89.39 90.48 1,328,008 +1.09(+1.22%)
Jan 22, 2007 90.25 90.40 88.92 89.39 1,038,107 -0.84(-0.93%)
Jan 19, 2007 89.29 90.23 88.57 90.23 1,026,817 +0.99(+1.11%)
Jan 18, 2007 91.00 91.00 88.62 89.24 1,678,179 +0.99(+1.13%)
Jan 17, 2007 87.76 88.32 86.88 88.25 905,641 +0.49(+0.56%)
Jan 16, 2007 86.18 88.13 86.02 87.76 1,196,972 +1.88(+2.19%)
Jan 12, 2007 84.26 86.15 84.20 85.88 870,973 +0.72(+0.85%)
Jan 11, 2007 83.16 85.52 82.61 85.16 2,501,445 +2.57(+3.11%)
Jan 10, 2007 81.56 82.79 81.36 82.59 2,163,838 +1.23(+1.52%)
Jan 09, 2007 83.86 84.13 81.28 81.36 7,919,071 -1.52(-1.84%)
Jan 08, 2007 81.72 82.97 81.59 82.88 1,503,570 +1.00(+1.22%)
Jan 05, 2007 84.65 84.65 81.72 81.88 1,086,928 -0.94(-1.14%)
Jan 04, 2007 83.39 83.89 82.32 82.82 3,002,848 +1.86(+2.30%)
Jan 03, 2007 81.87 82.08 80.65 80.96 814,679 -0.82(-1.00%)
Dec 29, 2006 80.80 81.89 80.57 81.78 647,068 +1.22(+1.51%)
Dec 28, 2006 79.77 80.98 79.58 80.56 531,139 +0.79(+0.99%)
Dec 27, 2006 79.24 80.00 79.24 79.77 335,858 +0.04(+0.05%)
Dec 26, 2006 79.43 80.09 79.43 79.73 324,567 +0.39(+0.49%)
Dec 22, 2006 80.02 80.09 78.74 79.34 333,473 -1.09(-1.36%)
Dec 21, 2006 82.22 82.22 80.43 80.43 451,786 -0.75(-0.92%)
Dec 20, 2006 80.87 81.53 80.82 81.18 609,061 +0.64(+0.80%)
Dec 19, 2006 81.03 81.09 79.80 80.54 686,506 -0.87(-1.07%)
Dec 18, 2006 81.53 82.31 81.14 81.41 519,531 -0.12(-0.15%)
Dec 15, 2006 83.01 83.19 81.53 81.53 482,796 -1.13(-1.37%)
Dec 14, 2006 82.36 82.87 82.14 82.66 638,798 +0.30(+0.37%)
Dec 13, 2006 83.01 83.01 81.99 82.36 592,204 -0.46(-0.55%)
Dec 12, 2006 82.79 83.33 82.38 82.82 437,315 -0.30(-0.36%)
Dec 11, 2006 82.02 83.42 81.98 83.11 507,763 +1.09(+1.33%)
Dec 08, 2006 82.11 82.55 81.70 82.02 318,683 -0.09(-0.11%)
Dec 07, 2006 82.75 83.07 81.95 82.11 315,821 -0.64(-0.77%)
Dec 06, 2006 83.26 83.26 81.77 82.74 504,264 -0.52(-0.62%)
Dec 05, 2006 84.26 84.39 83.01 83.26 449,878 -1.01(-1.19%)
Dec 04, 2006 82.94 84.64 82.94 84.26 453,059 +1.33(+1.60%)
Dec 01, 2006 83.43 84.02 82.43 82.94 453,059 -0.75(-0.89%)
Nov 30, 2006 83.58 83.69 82.30 83.69 566,284 +1.36(+1.66%)
Nov 29, 2006 81.75 82.39 81.10 82.32 517,304 +1.80(+2.24%)
Nov 28, 2006 80.65 80.65 79.52 80.52 712,427 -0.13(-0.16%)
Nov 27, 2006 83.81 83.81 80.52 80.65 663,447 -3.16(-3.77%)
Nov 24, 2006 83.49 83.92 83.08 83.81 166,975 +0.95(+1.15%)
Nov 22, 2006 82.85 83.67 82.18 82.86 823,902 +0.00(+0.00%)
Nov 21, 2006 81.01 83.28 81.01 82.86 629,098 +1.58(+1.95%)
Nov 20, 2006 79.55 82.16 79.55 81.28 1,139,565 +2.96(+3.78%)
Nov 17, 2006 78.74 78.74 77.89 78.32 511,738 -0.43(-0.54%)
Nov 16, 2006 78.64 79.08 78.29 78.74 322,659 +0.14(+0.18%)
Nov 15, 2006 78.72 78.94 78.32 78.60 417,437 -0.12(-0.15%)
Nov 14, 2006 78.15 78.72 77.52 78.72 537,341 +1.03(+1.33%)
Nov 13, 2006 77.98 78.25 77.11 77.69 466,894 -0.28(-0.36%)
Nov 10, 2006 78.29 78.29 77.55 77.98 314,072 +0.25(+0.32%)
Nov 09, 2006 77.35 78.11 77.21 77.72 419,027 +0.05(+0.06%)
Nov 08, 2006 77.09 78.04 76.55 77.67 396,446 +0.11(+0.15%)
Nov 07, 2006 78.55 78.73 77.54 77.56 482,637 -0.99(-1.26%)
Nov 06, 2006 77.44 78.78 77.44 78.55 598,884 +1.16(+1.50%)
Nov 03, 2006 78.68 79.04 76.87 77.38 922,020 -1.30(-1.65%)
Nov 02, 2006 81.36 81.37 78.23 78.68 1,257,879 -2.68(-3.29%)
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.