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 (%)
Jan 31, 2022	223.78			225.53	1,292,683	+0.80(+0.36%)
Jan 28, 2022	219.09	225.09	216.09	224.72	924,495	+5.68(+2.59%)
Jan 27, 2022	223.94	225.51	218.99	219.04	1,051,951	-3.04(-1.37%)
Jan 26, 2022	223.01	227.80	220.81	222.08	757,845	-0.92(-0.41%)
Jan 25, 2022	219.38	223.82	216.02	223.00	1,220,382	+1.03(+0.46%)
Jan 24, 2022	221.62	222.97	214.75	221.98	872,571	-1.49(-0.67%)
Jan 21, 2022	226.18	227.08	222.18	223.47	727,595	-1.26(-0.56%)
Jan 20, 2022	227.11	229.56	224.34	224.73	899,216	-2.40(-1.06%)
Jan 19, 2022	229.88	230.90	226.92	227.13	774,663	-1.86(-0.81%)
Jan 18, 2022	230.28	230.30	225.60	228.99	877,662	-0.65(-0.28%)
Jan 14, 2022				229.63	0	-2.21(-0.95%)
Jan 13, 2022	231.71	233.62	231.30	231.84	461,670	+0.32(+0.14%)
Jan 12, 2022	230.17	232.08	229.66	231.52	492,803	+1.40(+0.61%)
Jan 11, 2022	229.80	230.97	226.50	230.12	546,008	+0.53(+0.23%)
Jan 10, 2022	229.47	230.99	227.52	229.60	795,001	-0.21(-0.09%)
Jan 07, 2022	231.50	232.04	229.57	229.81	663,472	-2.83(-1.21%)
Jan 06, 2022	232.69	234.31	230.93	232.64	674,874	+0.72(+0.31%)
Jan 05, 2022	235.07	235.80	231.32	231.92	895,314	-3.67(-1.56%)
Jan 04, 2022	233.69	237.80	233.69	235.58	705,460	+2.31(+0.99%)

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.