Skip to main content

AvalonBay Communities (NY: AVB )

185.70 +2.01 (+1.10%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 134.55 137.49 134.09 137.47 1,467,734 +2.85(+2.12%)
Jan 30, 2018 135.50 136.09 134.60 134.62 694,518 -1.11(-0.82%)
Jan 29, 2018 136.78 136.82 135.39 135.74 490,039 -1.49(-1.08%)
Jan 26, 2018 137.73 137.73 135.84 137.22 682,467 -0.07(-0.05%)
Jan 25, 2018 138.62 139.02 136.06 137.29 846,670 -1.31(-0.94%)
Jan 24, 2018 139.23 139.59 138.20 138.60 703,923 -0.72(-0.52%)
Jan 23, 2018 137.55 139.36 137.54 139.32 939,256 +2.09(+1.52%)
Jan 22, 2018 136.08 137.30 135.73 137.23 779,600 +1.13(+0.83%)
Jan 19, 2018 135.70 136.11 135.27 136.10 895,451 +0.73(+0.54%)
Jan 18, 2018 136.41 137.21 134.80 135.37 792,637 -1.71(-1.25%)
Jan 17, 2018 137.25 137.34 136.41 137.08 669,652 +0.71(+0.52%)
Jan 16, 2018 135.96 137.74 135.96 136.37 760,999 +0.65(+0.48%)
Jan 12, 2018 135.72 135.72 135.72 0 -1.24(-0.91%)
Jan 11, 2018 138.45 139.00 136.79 136.96 580,325 -0.96(-0.70%)
Jan 10, 2018 139.06 139.57 136.93 137.92 748,487 -1.70(-1.22%)
Jan 09, 2018 140.62 140.93 139.24 139.63 638,863 -1.06(-0.76%)
Jan 08, 2018 140.25 141.03 139.81 140.69 677,130 +0.10(+0.07%)
Jan 05, 2018 140.84 140.86 139.67 140.59 840,609 -0.28(-0.20%)
Jan 04, 2018 142.99 143.42 140.80 140.87 641,853 -2.57(-1.79%)
Jan 03, 2018 143.41 143.60 142.51 143.43 638,943 +0.44(+0.31%)
Jan 02, 2018 144.08 144.57 142.80 142.99 737,857 -0.94(-0.66%)
Dec 29, 2017 143.93 143.93 143.93 0 -0.14(-0.10%)
Dec 28, 2017 143.05 144.20 142.59 144.07 511,708 +1.15(+0.81%)
Dec 27, 2017 143.71 144.09 142.60 142.92 548,067 -0.34(-0.23%)
Dec 26, 2017 142.67 143.71 142.11 143.25 555,587 +0.70(+0.49%)
Dec 22, 2017 141.09 142.80 140.88 142.56 825,767 +2.06(+1.46%)
Dec 21, 2017 142.29 142.56 140.20 140.50 674,762 -1.66(-1.17%)
Dec 20, 2017 142.11 143.08 141.96 142.16 1,003,776 -0.08(-0.06%)
Dec 19, 2017 146.31 146.96 141.18 142.24 985,901 -3.79(-2.60%)
Dec 18, 2017 145.45 147.47 145.41 146.03 756,984 +0.64(+0.44%)
Dec 15, 2017 146.78 146.78 145.20 145.39 1,590,374 -0.57(-0.39%)
Dec 14, 2017 146.10 146.73 145.05 145.96 426,366 +0.05(+0.03%)
Dec 13, 2017 147.51 147.58 145.48 145.91 635,927 -1.06(-0.72%)
Dec 12, 2017 146.97 147.56 145.59 146.97 729,334 +0.66(+0.45%)
Dec 11, 2017 145.53 146.39 145.53 146.31 719,925 +0.47(+0.32%)
Dec 08, 2017 144.64 145.97 143.67 145.84 653,737 +1.81(+1.26%)
Dec 07, 2017 143.35 144.03 142.78 144.03 687,182 +0.46(+0.32%)
Dec 06, 2017 143.57 143.69 142.16 143.57 581,286 +0.46(+0.32%)
Dec 05, 2017 145.15 145.15 142.79 143.11 795,117 -1.85(-1.27%)
Dec 04, 2017 145.64 145.69 145.29 144.96 673,734 -0.17(-0.12%)
Dec 01, 2017 145.61 147.21 144.83 145.13 785,711 +0.00(+0.00%)
Nov 30, 2017 145.96 146.53 144.83 145.13 1,125,742 -0.57(-0.39%)
Nov 29, 2017 145.09 146.09 143.29 145.69 649,164 +0.62(+0.43%)
Nov 28, 2017 146.40 146.84 144.57 145.08 901,889 -1.26(-0.86%)
Nov 27, 2017 147.53 147.90 146.00 146.34 718,879 -1.43(-0.97%)
Nov 24, 2017 147.97 148.17 147.53 147.77 252,560 +0.02(+0.02%)
Nov 22, 2017 148.41 148.41 146.91 147.74 406,380 -0.34(-0.23%)
Nov 21, 2017 147.52 148.14 147.03 148.08 569,289 +0.87(+0.59%)
Nov 20, 2017 147.66 147.79 146.99 147.22 519,507 -0.34(-0.23%)
Nov 17, 2017 148.94 148.94 147.11 147.56 589,907 -1.38(-0.92%)
Nov 16, 2017 148.05 149.57 147.53 148.94 939,573 +1.12(+0.76%)
Nov 15, 2017 150.10 150.53 147.66 147.82 719,672 -2.26(-1.50%)
Nov 14, 2017 150.52 150.66 149.25 150.07 946,307 -0.48(-0.32%)
Nov 13, 2017 149.93 150.98 149.30 150.55 500,495 +0.76(+0.51%)
Nov 10, 2017 149.74 151.19 149.30 149.79 575,692 -0.25(-0.17%)
Nov 09, 2017 149.13 150.78 148.93 150.04 784,673 +0.62(+0.42%)
Nov 08, 2017 146.99 149.50 146.61 149.42 756,495 +2.34(+1.59%)
Nov 07, 2017 146.95 148.02 145.96 147.07 651,625 +0.30(+0.20%)
Nov 06, 2017 145.99 147.93 145.99 146.78 612,351 +1.14(+0.78%)
Nov 03, 2017 143.68 146.34 142.93 145.64 615,009 +1.30(+0.90%)
Nov 02, 2017 146.81 147.15 143.04 144.34 904,405 -2.44(-1.66%)
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.