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 (%)
Aug 31, 2023 180.19 180.21 178.28 178.78 771,710 -1.30(-0.72%)
Aug 30, 2023 179.69 180.93 179.00 180.08 401,451 +1.21(+0.67%)
Aug 29, 2023 177.30 179.03 176.55 178.88 567,399 +1.59(+0.89%)
Aug 28, 2023 177.05 179.03 177.05 177.29 345,424 +0.82(+0.46%)
Aug 25, 2023 176.65 178.11 176.21 176.47 409,975 +0.57(+0.33%)
Aug 24, 2023 175.92 179.39 175.46 175.90 565,607 +0.20(+0.12%)
Aug 23, 2023 174.05 175.74 172.75 175.69 326,257 +2.88(+1.67%)
Aug 22, 2023 173.91 174.77 172.57 172.82 670,242 +0.10(+0.06%)
Aug 21, 2023 174.37 174.63 171.16 172.72 471,551 -1.67(-0.96%)
Aug 18, 2023 173.22 175.43 172.37 174.39 376,081 +0.29(+0.17%)
Aug 17, 2023 175.07 177.10 174.07 174.10 621,810 -0.90(-0.52%)
Aug 16, 2023 175.56 176.32 174.48 175.00 474,516 -0.50(-0.28%)
Aug 15, 2023 176.59 176.82 174.69 175.50 508,966 -2.23(-1.25%)
Aug 14, 2023 182.01 182.01 177.51 177.73 695,331 -4.42(-2.42%)
Aug 11, 2023 179.52 182.52 179.38 182.14 438,344 +2.05(+1.14%)
Aug 10, 2023 180.69 183.26 179.70 180.09 382,202 -0.16(-0.09%)
Aug 09, 2023 179.62 181.13 179.15 180.25 467,056 -0.11(-0.06%)
Aug 08, 2023 180.67 181.71 179.06 180.35 579,590 -2.35(-1.29%)
Aug 07, 2023 180.86 183.12 179.89 182.71 591,177 +2.93(+1.63%)
Aug 04, 2023 179.49 182.14 178.99 179.78 632,844 +0.45(+0.25%)
Aug 03, 2023 180.44 180.44 175.41 179.33 905,204 -1.68(-0.93%)
Aug 02, 2023 181.58 183.07 180.27 181.01 851,366 -1.70(-0.93%)
Aug 01, 2023 184.29 185.10 181.51 182.72 824,052 -0.76(-0.41%)
Jul 31, 2023 181.33 184.67 181.00 183.47 1,586,367 +2.45(+1.35%)
Jul 28, 2023 182.76 183.88 179.19 181.02 792,046 -0.24(-0.13%)
Jul 27, 2023 186.88 186.96 180.19 181.27 1,012,084 -5.22(-2.80%)
Jul 26, 2023 186.98 188.81 184.82 186.49 990,610 -0.69(-0.37%)
Jul 25, 2023 190.38 191.30 186.91 187.18 778,942 -3.91(-2.05%)
Jul 24, 2023 192.08 193.21 190.64 191.09 526,621 -0.87(-0.45%)
Jul 21, 2023 191.69 192.57 191.20 191.96 542,591 +0.56(+0.29%)
Jul 20, 2023 189.44 191.59 187.36 191.39 566,608 +2.29(+1.21%)
Jul 19, 2023 188.84 189.15 186.36 189.10 983,537 +1.34(+0.72%)
Jul 18, 2023 189.22 189.22 186.09 187.75 854,438 -0.99(-0.53%)
Jul 17, 2023 191.94 192.39 188.13 188.75 1,012,733 -3.73(-1.94%)
Jul 14, 2023 190.39 192.60 189.66 192.48 657,878 +2.13(+1.12%)
Jul 13, 2023 189.00 190.46 188.32 190.35 413,948 +1.35(+0.72%)
Jul 12, 2023 191.09 192.76 188.81 189.00 730,781 +0.16(+0.08%)
Jul 11, 2023 187.81 188.90 186.60 188.84 624,418 +1.81(+0.97%)
Jul 10, 2023 184.91 187.30 184.72 187.03 574,706 +1.21(+0.65%)
Jul 07, 2023 186.27 187.05 185.30 185.83 552,574 -1.30(-0.70%)
Jul 06, 2023 182.83 187.43 179.60 187.13 783,034 +2.20(+1.19%)
Jul 05, 2023 184.71 187.20 182.59 184.93 761,562 -0.34(-0.18%)
Jul 03, 2023 183.36 186.20 183.08 185.27 424,000 +1.20(+0.65%)
Jun 30, 2023 184.07 185.25 181.23 184.08 1,192,893 +1.20(+0.65%)
Jun 29, 2023 179.77 183.34 178.99 182.88 599,581 +2.85(+1.58%)
Jun 28, 2023 180.48 181.85 179.15 180.03 599,354 -1.11(-0.61%)
Jun 27, 2023 179.94 181.63 178.67 181.14 461,916 +1.82(+1.02%)
Jun 26, 2023 173.34 179.45 173.03 179.32 628,216 +4.48(+2.56%)
Jun 23, 2023 177.87 178.09 174.66 174.84 1,001,924 -3.49(-1.96%)
Jun 22, 2023 182.68 182.68 176.05 178.33 640,177 -4.23(-2.32%)
Jun 21, 2023 182.17 182.76 180.42 182.56 769,191 -0.79(-0.43%)
Jun 20, 2023 184.96 185.16 182.45 183.35 1,011,660 -2.17(-1.17%)
Jun 16, 2023 184.52 185.95 183.92 185.52 1,697,528 +1.85(+1.01%)
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.