Indicators

AvalonBay Communities (NY: AVB )

192.81 +0.36 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	48.58	49.51	47.96	48.18	2,324,628	-0.23(-0.47%)
Jan 28, 2010	49.01	49.01	48.40	48.40	1,796,475	-0.24(-0.49%)
Jan 27, 2010	48.28	48.83	47.46	48.64	2,119,947	+0.26(+0.55%)
Jan 26, 2010	47.81	48.80	47.45	48.38	2,687,088	+0.22(+0.46%)
Jan 25, 2010	48.14	48.26	46.83	48.16	3,136,377	+0.72(+1.51%)
Jan 22, 2010	48.95	48.95	47.33	47.44	2,911,578	-1.17(-2.41%)
Jan 21, 2010	49.82	50.02	48.43	48.61	2,511,403	-1.12(-2.25%)
Jan 20, 2010	50.17	50.17	49.00	49.73	2,096,396	-1.14(-2.24%)
Jan 19, 2010	49.73	50.98	49.73	50.87	1,644,637	+0.92(+1.84%)
Jan 15, 2010	50.05	49.95	49.95	49.95	1,716,185	-0.32(-0.64%)
Jan 14, 2010	50.34	50.80	50.03	50.27	1,429,208	-0.30(-0.60%)
Jan 13, 2010	49.73	50.67	49.45	50.57	1,805,154	+1.15(+2.33%)
Jan 12, 2010	50.24	50.69	49.15	49.42	1,731,552	-1.19(-2.35%)
Jan 11, 2010	50.48	51.41	50.19	50.61	2,074,306	+0.69(+1.37%)
Jan 08, 2010	50.02	50.28	49.01	49.92	1,908,087	-0.38(-0.75%)
Jan 07, 2010	49.95	50.85	49.58	50.30	2,792,028	+0.10(+0.20%)
Jan 06, 2010	50.52	51.14	49.98	50.20	2,161,063	-0.48(-0.94%)
Jan 05, 2010	51.07	51.20	50.16	50.68	2,132,473	-0.38(-0.75%)

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.