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

AvalonBay Communities (NY: AVB )

191.45 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 87.95 88.58 87.57 87.59 455,902 -0.36(-0.41%)
Dec 29, 2011 87.40 88.18 87.18 87.95 622,544 +0.76(+0.88%)
Dec 28, 2011 88.03 88.26 87.01 87.18 673,455 -1.12(-1.27%)
Dec 27, 2011 87.85 88.85 87.26 88.30 511,770 +0.41(+0.46%)
Dec 23, 2011 88.41 88.46 87.14 87.89 1,186,777 +2.01(+2.34%)
Dec 21, 2011 86.71 86.71 85.38 85.88 1,169,742 -0.35(-0.41%)
Dec 20, 2011 85.86 86.50 85.54 86.24 1,137,242 +1.59(+1.88%)
Dec 19, 2011 86.21 86.22 84.51 84.64 1,324,654 -1.26(-1.47%)
Dec 16, 2011 86.17 87.63 85.61 85.90 1,684,670 +0.31(+0.37%)
Dec 15, 2011 84.35 85.89 83.86 85.59 1,178,250 +2.16(+2.59%)
Dec 14, 2011 81.27 84.39 81.27 83.43 1,249,854 +1.69(+2.06%)
Dec 13, 2011 82.31 83.35 81.22 81.75 709,067 -0.23(-0.28%)
Dec 12, 2011 82.97 82.97 81.44 81.98 1,152,968 -1.71(-2.05%)
Dec 09, 2011 81.55 84.38 81.00 83.69 1,081,037 +2.45(+3.02%)
Dec 08, 2011 82.69 83.02 81.00 81.24 671,027 -1.86(-2.24%)
Dec 07, 2011 81.31 83.29 81.02 83.10 663,412 +1.45(+1.77%)
Dec 06, 2011 81.91 82.08 81.09 81.65 527,276 -0.32(-0.39%)
Dec 05, 2011 83.77 83.77 81.49 81.97 1,221,957 -0.63(-0.77%)
Dec 02, 2011 83.43 84.29 82.37 82.61 725,379 +0.08(+0.10%)
Dec 01, 2011 82.87 83.11 81.35 82.53 1,076,558 -0.64(-0.77%)
Nov 30, 2011 81.32 83.33 80.57 83.17 1,689,938 +4.02(+5.08%)
Nov 29, 2011 79.91 80.17 78.58 79.14 793,197 -0.41(-0.51%)
Nov 28, 2011 81.13 81.53 78.68 79.55 1,219,806 +0.88(+1.12%)
Nov 25, 2011 77.78 80.11 77.44 78.67 396,754 +0.77(+0.98%)
Nov 23, 2011 78.95 79.29 77.66 77.90 1,121,983 -1.67(-2.09%)
Nov 22, 2011 80.34 81.03 79.52 79.57 704,093 -0.81(-1.00%)
Nov 21, 2011 80.73 81.05 79.27 80.37 1,327,523 -1.72(-2.09%)
Nov 18, 2011 82.11 82.17 80.86 82.09 1,116,459 +0.63(+0.78%)
Nov 17, 2011 83.53 83.53 80.98 81.46 1,464,998 -2.24(-2.67%)
Nov 16, 2011 84.76 85.21 83.63 83.70 1,134,550 -1.52(-1.78%)
Nov 15, 2011 84.14 85.76 83.93 85.22 797,881 +0.83(+0.98%)
Nov 14, 2011 85.42 85.72 84.22 84.39 741,403 -1.75(-2.03%)
Nov 11, 2011 84.32 86.27 83.84 86.14 712,578 +2.79(+3.35%)
Nov 10, 2011 84.60 84.60 82.85 83.35 913,409 +0.14(+0.17%)
Nov 09, 2011 85.23 86.08 82.92 83.21 1,199,655 -4.22(-4.82%)
Nov 08, 2011 87.22 87.55 84.64 87.43 1,087,853 +0.63(+0.73%)
Nov 07, 2011 86.84 88.08 85.44 86.80 861,186 -0.01(-0.02%)
Nov 04, 2011 84.72 86.88 84.44 86.81 1,844,066 +0.85(+0.99%)
Nov 03, 2011 86.40 86.40 83.33 85.96 1,535,542 +0.05(+0.05%)
Nov 02, 2011 85.38 86.20 84.11 85.91 1,294,307 +2.36(+2.82%)
Nov 01, 2011 83.96 86.78 83.36 83.55 2,688,493 -5.50(-6.18%)
Oct 31, 2011 88.05 89.59 86.34 89.05 1,609,106 +0.40(+0.45%)
Oct 28, 2011 89.53 90.20 87.22 88.65 1,397,351 -1.70(-1.88%)
Oct 27, 2011 87.00 90.86 86.78 90.35 1,800,097 +5.06(+5.94%)
Oct 26, 2011 85.44 85.55 83.61 85.29 1,612,774 +0.67(+0.80%)
Oct 25, 2011 83.94 85.34 83.14 84.62 1,940,854 -0.05(-0.06%)
Oct 24, 2011 83.01 85.30 82.67 84.66 1,231,083 +1.77(+2.13%)
Oct 21, 2011 81.08 82.93 80.76 82.90 1,296,973 +2.64(+3.29%)
Oct 20, 2011 80.71 81.06 78.83 80.26 1,369,445 -0.23(-0.28%)
Oct 19, 2011 80.07 81.53 79.96 80.49 1,463,543 +0.07(+0.08%)
Oct 18, 2011 78.24 80.63 77.84 80.42 1,830,852 +2.34(+2.99%)
Oct 17, 2011 80.14 80.37 77.88 78.08 1,489,411 -3.07(-3.78%)
Oct 14, 2011 80.49 81.42 79.89 81.15 995,391 +1.80(+2.27%)
Oct 13, 2011 79.56 80.10 78.16 79.36 1,017,843 -0.65(-0.82%)
Oct 12, 2011 79.48 81.25 78.75 80.01 1,412,279 +1.07(+1.36%)
Oct 11, 2011 81.31 81.31 78.46 78.94 1,150,729 -1.73(-2.15%)
Oct 10, 2011 78.57 80.75 78.42 80.67 1,741,253 +3.42(+4.42%)
Oct 07, 2011 79.99 80.30 77.10 77.25 1,678,344 -1.93(-2.43%)
Oct 06, 2011 78.60 79.24 77.70 79.18 1,571,040 +2.20(+2.86%)
Oct 05, 2011 77.72 77.80 73.27 76.97 1,762,848 -0.96(-1.23%)
Oct 04, 2011 72.87 78.21 71.63 77.93 1,979,427 +4.14(+5.61%)
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.