Skip to main content

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2022 236.31 236.31 229.67 233.27 678,184 +0.03(+0.01%)
Dec 31, 2021 232.16 235.11 232.16 233.25 489,936 +1.23(+0.53%)
Dec 30, 2021 231.78 233.24 230.74 232.02 610,768 +0.28(+0.12%)
Dec 29, 2021 230.45 232.57 228.08 231.74 429,209 +1.96(+0.85%)
Dec 28, 2021 228.59 230.70 228.41 229.78 419,055 +0.65(+0.28%)
Dec 27, 2021 226.31 229.30 224.89 229.12 432,482 +3.61(+1.60%)
Dec 23, 2021 227.12 227.80 224.47 225.52 440,818 -1.29(-0.57%)
Dec 22, 2021 224.74 227.48 224.69 226.81 348,649 +1.84(+0.82%)
Dec 21, 2021 222.88 226.85 222.56 224.97 607,289 +3.32(+1.50%)
Dec 20, 2021 222.43 224.53 220.28 221.65 879,690 -2.73(-1.22%)
Dec 17, 2021 225.73 228.01 223.83 224.38 1,695,070 -1.27(-0.56%)
Dec 16, 2021 228.53 229.61 224.06 225.65 1,184,203 -2.74(-1.20%)
Dec 15, 2021 225.06 229.21 224.65 228.39 974,354 +4.28(+1.91%)
Dec 14, 2021 227.49 227.95 222.39 224.12 763,301 -3.51(-1.54%)
Dec 13, 2021 224.65 228.83 223.26 227.63 660,699 +2.94(+1.31%)
Dec 10, 2021 225.78 225.78 222.79 224.69 774,976 +2.16(+0.97%)
Dec 09, 2021 224.64 225.30 222.27 222.54 682,078 -2.70(-1.20%)
Dec 08, 2021 221.52 226.34 220.73 225.24 1,113,801 +3.88(+1.75%)
Dec 07, 2021 221.37 223.71 218.13 221.35 1,803,698 +0.34(+0.15%)
Dec 06, 2021 220.81 224.62 220.27 221.01 620,869 +2.66(+1.22%)
Dec 03, 2021 219.44 219.93 216.30 218.35 842,221 -0.42(-0.19%)
Dec 02, 2021 212.73 219.48 211.73 218.78 1,174,239 +7.64(+3.62%)
Dec 01, 2021 221.38 221.38 211.05 211.14 1,510,621 -8.05(-3.67%)
Nov 30, 2021 219.88 220.54 218.56 219.19 1,401,242 -1.75(-0.79%)
Nov 29, 2021 221.69 223.34 219.58 220.94 1,184,633 +1.28(+0.58%)
Nov 26, 2021 223.10 223.94 218.29 219.66 430,976 -6.85(-3.03%)
Nov 24, 2021 222.49 227.06 222.31 226.52 352,805 +3.79(+1.70%)
Nov 23, 2021 219.45 223.52 217.77 222.73 867,288 +3.99(+1.82%)
Nov 22, 2021 222.25 222.52 218.66 218.74 782,273 -3.33(-1.50%)
Nov 19, 2021 225.90 225.90 221.65 222.07 540,023 -3.77(-1.67%)
Nov 18, 2021 223.99 226.04 224.82 225.84 600,811 +2.04(+0.91%)
Nov 17, 2021 221.00 223.92 215.84 223.80 679,864 +1.84(+0.83%)
Nov 16, 2021 225.21 225.64 221.31 221.96 460,645 -3.25(-1.44%)
Nov 15, 2021 221.19 225.24 220.57 225.21 417,498 +4.06(+1.83%)
Nov 12, 2021 221.44 222.21 219.88 221.15 420,929 -0.01(-0.00%)
Nov 11, 2021 220.88 221.22 219.07 221.16 581,769 +0.60(+0.27%)
Nov 10, 2021 219.77 220.56 424,893 +0.21(+0.10%)
Nov 09, 2021 219.01 220.43 218.11 220.34 498,973 +1.61(+0.73%)
Nov 08, 2021 220.91 221.14 215.96 218.74 702,077 +0.50(+0.23%)
Nov 05, 2021 216.28 219.01 215.15 218.24 840,207 +3.78(+1.76%)
Nov 04, 2021 217.26 218.29 212.38 214.46 564,644 -2.76(-1.27%)
Nov 03, 2021 217.05 217.57 214.90 217.22 855,988 +1.04(+0.48%)
Nov 02, 2021 217.03 217.56 214.60 216.19 688,227 +0.46(+0.21%)
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.