Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AvalonBay Communities (NY: AVB )

187.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 187.20 188.37 185.56 185.89 981,746 -1.13(-0.60%)
Oct 30, 2019 184.57 187.09 183.43 187.02 1,153,309 +3.13(+1.70%)
Oct 29, 2019 185.07 185.07 182.81 183.88 2,143,307 -1.44(-0.77%)
Oct 28, 2019 187.39 187.39 184.80 185.32 1,314,252 -2.07(-1.10%)
Oct 25, 2019 187.67 188.60 186.91 187.38 611,450 -0.71(-0.38%)
Oct 24, 2019 188.98 189.66 187.44 188.09 476,659 -1.10(-0.58%)
Oct 23, 2019 189.70 189.72 187.20 189.19 648,912 -0.26(-0.14%)
Oct 22, 2019 190.04 190.34 188.60 189.45 896,514 -0.18(-0.09%)
Oct 21, 2019 188.08 189.63 187.11 189.63 893,000 +1.60(+0.85%)
Oct 18, 2019 187.32 188.23 186.38 188.03 671,166 +0.93(+0.50%)
Oct 17, 2019 186.98 187.99 186.78 187.10 605,021 -0.11(-0.06%)
Oct 16, 2019 185.76 187.32 184.38 187.21 685,629 +1.57(+0.85%)
Oct 15, 2019 186.35 186.84 184.13 185.64 771,111 -0.61(-0.33%)
Oct 14, 2019 186.19 186.33 185.16 186.25 458,901 +0.00(+0.00%)
Oct 11, 2019 187.01 187.09 185.06 186.25 481,127 -0.51(-0.27%)
Oct 10, 2019 186.69 187.55 184.93 186.76 555,938 -0.06(-0.03%)
Oct 09, 2019 186.24 187.64 185.85 186.82 702,181 +0.87(+0.47%)
Oct 08, 2019 186.22 187.39 184.06 185.95 973,368 -1.25(-0.67%)
Oct 07, 2019 187.01 187.48 185.67 187.20 605,399 +0.17(+0.09%)
Oct 04, 2019 186.34 187.18 185.53 187.03 789,428 +0.88(+0.47%)
Oct 03, 2019 183.26 186.56 183.26 186.15 1,030,677 +2.54(+1.38%)
Oct 02, 2019 182.52 183.75 181.17 183.62 1,039,226 +0.85(+0.47%)
Oct 01, 2019 183.39 184.03 181.16 182.76 848,309 -1.13(-0.62%)
Sep 30, 2019 182.99 184.75 182.63 183.90 1,062,946 +0.91(+0.49%)
Sep 27, 2019 183.09 183.88 181.75 182.99 807,460 +0.18(+0.10%)
Sep 26, 2019 181.31 183.28 180.86 182.81 1,135,973 +2.41(+1.34%)
Sep 25, 2019 179.25 181.28 179.21 180.41 1,806,425 +1.16(+0.65%)
Sep 24, 2019 178.93 180.40 178.32 179.25 653,386 +0.79(+0.44%)
Sep 23, 2019 176.39 179.21 176.39 178.46 549,078 +1.17(+0.66%)
Sep 20, 2019 178.93 179.14 177.28 177.29 1,175,688 -1.44(-0.81%)
Sep 19, 2019 179.63 180.14 178.25 178.73 409,167 -0.47(-0.26%)
Sep 18, 2019 179.80 180.08 178.09 179.19 424,377 -0.17(-0.09%)
Sep 17, 2019 178.54 180.24 178.45 179.36 555,066 +1.37(+0.77%)
Sep 16, 2019 176.59 178.41 175.26 178.00 661,524 +2.37(+1.35%)
Sep 13, 2019 176.94 177.74 174.25 175.63 864,608 -2.05(-1.15%)
Sep 12, 2019 180.06 180.63 176.81 177.68 916,064 -0.16(-0.09%)
Sep 11, 2019 177.86 177.99 175.54 177.84 801,602 -0.45(-0.25%)
Sep 10, 2019 180.63 180.63 176.56 178.29 823,355 -3.08(-1.70%)
Sep 09, 2019 182.77 182.77 180.70 181.37 708,990 -1.59(-0.87%)
Sep 06, 2019 182.28 183.65 182.18 182.96 818,972 +0.88(+0.48%)
Sep 05, 2019 182.74 183.37 181.37 182.08 701,534 -1.23(-0.67%)
Sep 04, 2019 182.72 183.85 182.11 183.31 849,157 +1.76(+0.97%)
Sep 03, 2019 179.71 181.96 179.71 181.55 595,708 +1.30(+0.72%)
Aug 30, 2019 180.73 180.75 179.02 180.25 591,971 +0.50(+0.28%)
Aug 29, 2019 178.57 179.97 177.83 179.75 661,380 +2.14(+1.20%)
Aug 28, 2019 176.54 177.83 176.46 177.62 450,962 +1.16(+0.66%)
Aug 27, 2019 177.96 178.81 176.43 176.46 790,646 -0.53(-0.30%)
Aug 26, 2019 175.68 177.11 174.76 176.99 450,401 +2.16(+1.24%)
Aug 23, 2019 176.92 178.07 174.28 174.83 710,719 -2.31(-1.30%)
Aug 22, 2019 176.60 177.51 175.50 177.13 410,037 +0.79(+0.45%)
Aug 21, 2019 175.62 177.01 174.95 176.34 497,688 +1.19(+0.68%)
Aug 20, 2019 176.61 177.34 174.84 175.15 748,309 -0.99(-0.56%)
Aug 19, 2019 175.46 176.79 174.07 176.14 441,163 +1.59(+0.91%)
Aug 16, 2019 173.94 175.41 172.85 174.56 642,206 +1.20(+0.69%)
Aug 15, 2019 171.47 173.73 171.20 173.35 716,470 +2.40(+1.40%)
Aug 14, 2019 173.00 173.70 170.63 170.95 650,950 -2.21(-1.28%)
Aug 13, 2019 174.23 174.23 171.75 173.16 1,075,238 -1.15(-0.66%)
Aug 12, 2019 174.58 176.02 173.75 174.32 488,669 -0.38(-0.22%)
Aug 09, 2019 174.77 175.95 172.70 174.70 998,686 -0.43(-0.25%)
Aug 08, 2019 172.97 175.24 171.87 175.13 646,704 +1.91(+1.10%)
Aug 07, 2019 171.75 174.82 169.84 173.22 712,652 +1.00(+0.58%)
Aug 06, 2019 170.13 172.72 169.15 172.22 813,536 +2.10(+1.23%)
Aug 05, 2019 173.79 175.53 167.78 170.13 844,297 -4.36(-2.50%)
Aug 02, 2019 172.68 175.93 172.35 174.49 1,010,950 +2.22(+1.29%)
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.