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 30, 2015 128.25 129.65 128.17 127.51 1,591,129 -1.41(-1.09%)
Jan 29, 2015 130.35 131.78 128.50 128.92 1,502,303 -1.95(-1.49%)
Jan 28, 2015 132.60 133.33 130.58 130.87 2,245,344 -1.41(-1.06%)
Jan 27, 2015 132.71 133.65 131.89 132.28 849,241 -0.60(-0.45%)
Jan 26, 2015 131.68 132.92 131.28 132.88 718,984 +1.01(+0.77%)
Jan 23, 2015 132.23 132.55 131.45 131.87 764,352 -0.04(-0.03%)
Jan 22, 2015 130.61 132.35 130.13 131.91 911,952 +1.49(+1.14%)
Jan 21, 2015 129.55 130.63 128.58 130.42 835,545 +1.01(+0.78%)
Jan 20, 2015 132.83 133.17 129.16 129.41 1,273,360 -2.59(-1.96%)
Jan 16, 2015 131.10 132.29 130.09 132.00 860,549 +1.16(+0.89%)
Jan 15, 2015 130.51 131.12 130.09 130.83 819,657 +0.48(+0.37%)
Jan 14, 2015 128.62 130.38 127.94 130.35 918,670 +1.66(+1.29%)
Jan 13, 2015 129.13 129.76 128.03 128.70 852,411 -0.13(-0.10%)
Jan 12, 2015 128.98 129.47 128.22 128.83 1,000,594 +1.11(+0.87%)
Jan 09, 2015 127.61 128.58 126.30 127.72 818,476 +0.39(+0.31%)
Jan 08, 2015 126.16 127.61 125.61 127.33 1,065,541 +1.17(+0.93%)
Jan 07, 2015 125.59 126.42 124.57 126.16 1,106,811 +1.44(+1.16%)
Jan 06, 2015 123.52 125.18 123.06 124.72 1,334,357 +1.67(+1.36%)
Jan 05, 2015 122.11 123.08 121.72 123.04 1,533,709 +0.83(+0.68%)
Jan 02, 2015 120.93 122.70 120.74 122.22 767,679 +1.78(+1.48%)
Dec 31, 2014 122.92 120.43 120.43 120.43 749,156 -2.04(-1.67%)
Dec 30, 2014 123.06 123.76 122.25 122.48 744,450 -0.94(-0.76%)
Dec 29, 2014 122.53 123.51 121.96 123.42 826,249 +0.86(+0.70%)
Dec 26, 2014 122.46 122.82 122.07 122.56 539,504 +0.36(+0.29%)
Dec 24, 2014 122.91 122.21 122.21 122.21 399,596 -0.93(-0.75%)
Dec 23, 2014 124.17 124.54 122.51 123.14 1,383,208 -0.72(-0.58%)
Dec 22, 2014 121.72 123.94 121.72 123.85 1,032,922 +2.64(+2.17%)
Dec 19, 2014 121.95 122.00 120.75 121.22 2,254,299 -0.21(-0.18%)
Dec 18, 2014 121.33 121.96 120.77 121.43 1,280,959 +0.73(+0.60%)
Dec 17, 2014 118.66 121.42 118.54 120.70 1,254,314 +2.79(+2.37%)
Dec 16, 2014 118.70 119.22 116.86 117.92 1,489,331 -0.65(-0.55%)
Dec 15, 2014 119.45 120.35 117.97 118.57 1,024,087 -0.72(-0.60%)
Dec 12, 2014 119.95 121.51 119.20 119.28 1,026,351 -0.99(-0.82%)
Dec 11, 2014 120.78 120.99 119.80 120.27 937,475 -0.24(-0.20%)
Dec 10, 2014 119.22 120.89 119.22 120.52 875,987 +1.06(+0.89%)
Dec 09, 2014 118.52 120.38 118.36 119.45 625,415 +0.18(+0.15%)
Dec 08, 2014 117.85 119.66 117.85 119.27 949,261 +1.70(+1.44%)
Dec 05, 2014 118.00 118.60 116.61 117.57 1,214,869 -1.02(-0.86%)
Dec 04, 2014 118.52 118.74 117.95 118.60 820,142 +0.32(+0.27%)
Dec 03, 2014 118.71 118.74 117.48 118.28 725,228 -0.42(-0.36%)
Dec 02, 2014 118.17 118.93 117.68 118.70 746,408 +0.32(+0.27%)
Dec 01, 2014 117.72 119.73 117.35 118.38 959,305 +0.68(+0.58%)
Nov 28, 2014 117.78 118.98 117.34 117.70 622,446 +0.28(+0.24%)
Nov 26, 2014 115.55 117.42 117.42 117.42 1,178,843 +2.40(+2.09%)
Nov 25, 2014 115.28 115.66 114.91 115.02 1,584,391 -0.38(-0.33%)
Nov 24, 2014 115.83 115.97 115.16 115.40 961,199 +0.16(+0.14%)
Nov 21, 2014 115.39 115.77 114.93 115.24 1,160,710 +0.17(+0.15%)
Nov 20, 2014 114.75 115.07 114.26 115.07 477,925 +0.24(+0.21%)
Nov 19, 2014 115.47 116.06 114.70 114.83 557,933 -1.01(-0.87%)
Nov 18, 2014 115.52 116.08 114.90 115.84 712,807 +0.07(+0.06%)
Nov 17, 2014 114.78 115.92 114.51 115.77 618,084 +1.03(+0.90%)
Nov 14, 2014 115.92 116.12 114.50 114.74 722,383 -1.17(-1.01%)
Nov 13, 2014 115.27 116.12 114.63 115.91 662,489 +1.04(+0.90%)
Nov 12, 2014 115.71 115.90 114.48 114.87 812,021 -0.94(-0.82%)
Nov 11, 2014 116.19 116.22 115.16 115.81 529,059 -0.59(-0.51%)
Nov 10, 2014 115.03 116.45 114.89 116.41 799,665 +1.27(+1.10%)
Nov 07, 2014 114.76 115.84 114.21 115.14 1,253,326 +0.07(+0.06%)
Nov 06, 2014 115.89 116.39 114.84 115.07 847,492 -0.67(-0.58%)
Nov 05, 2014 116.75 116.75 115.04 115.73 1,168,601 -1.10(-0.94%)
Nov 04, 2014 116.14 116.94 115.04 116.83 1,099,800 +1.08(+0.94%)
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.