Indicators

AvalonBay Communities (NY: AVB )

198.89 +0.84 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	152.84	153.14	151.71	152.72	728,971	-0.12(-0.08%)
Jul 28, 2017	151.54	152.89	151.19	152.84	577,542	+1.55(+1.02%)
Jul 27, 2017	151.24	152.08	149.85	151.29	839,789	-0.45(-0.30%)
Jul 26, 2017	149.13	152.05	148.77	151.74	541,378	+2.60(+1.75%)
Jul 25, 2017	150.58	150.67	148.03	149.14	808,770	-1.05(-0.70%)
Jul 24, 2017	151.98	151.98	150.19	150.19	677,261	-1.58(-1.04%)
Jul 21, 2017	150.84	151.94	149.98	151.77	500,805	+0.82(+0.54%)
Jul 20, 2017	151.12	152.27	150.84	150.95	560,419	-0.04(-0.03%)
Jul 19, 2017	149.66	151.03	149.39	150.99	571,684	+1.41(+0.94%)
Jul 18, 2017	151.18	151.18	149.53	149.58	748,348	-1.30(-0.86%)
Jul 17, 2017	148.99	151.01	148.50	150.88	584,603	+1.85(+1.24%)
Jul 14, 2017	149.24	149.93	148.75	149.03	636,122	+0.60(+0.41%)
Jul 13, 2017	148.34	149.46	147.88	148.43	611,127	-0.02(-0.01%)
Jul 12, 2017	148.97	150.04	148.12	148.45	659,915	+0.52(+0.35%)
Jul 11, 2017	148.58	148.75	146.57	147.92	560,754	-0.42(-0.28%)
Jul 10, 2017	150.27	150.73	148.22	148.34	530,762	-1.95(-1.30%)
Jul 07, 2017	149.79	150.92	149.60	150.30	532,156	+0.88(+0.59%)
Jul 06, 2017	153.47	153.72	149.29	149.42	1,063,695	-4.41(-2.86%)
Jul 05, 2017	154.42	155.72	153.03	153.82	799,599	-0.43(-0.28%)

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.