Indicators

AvalonBay Communities (NY: AVB )

196.89 -0.25 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	221.68	224.25	217.46	220.32	967,065	-5.04(-2.24%)
Feb 25, 2022	219.60	225.51	219.80	225.36	742,192	+7.09(+3.25%)
Feb 24, 2022	213.12	219.21	211.46	218.27	718,227	+1.84(+0.85%)
Feb 23, 2022	218.47	221.30	216.22	216.43	768,864	-1.73(-0.79%)
Feb 22, 2022	217.00	219.13	215.90	218.16	660,852	+1.07(+0.49%)
Feb 18, 2022				217.09	0	-0.97(-0.44%)
Feb 17, 2022	220.02	220.99	217.23	218.06	493,160	-3.44(-1.56%)
Feb 16, 2022	222.08	222.20	218.64	221.50	562,010	-0.08(-0.04%)
Feb 15, 2022	221.25	222.99	220.39	221.58	609,397	+1.67(+0.76%)
Feb 14, 2022	222.56	223.97	218.67	219.91	582,149	-2.33(-1.05%)
Feb 11, 2022	224.71	225.25	220.31	222.24	771,283	-1.23(-0.55%)
Feb 10, 2022	227.06	229.67	221.91	223.47	954,102	-6.23(-2.71%)
Feb 09, 2022	223.97	230.33	223.97	229.70	769,594	+7.63(+3.43%)
Feb 08, 2022	226.84	226.90	221.37	222.07	812,283	-3.58(-1.59%)
Feb 07, 2022	228.05	230.40	225.37	225.66	646,887	-2.71(-1.18%)
Feb 04, 2022	229.74	231.60	226.27	228.36	694,882	-2.69(-1.16%)
Feb 03, 2022	229.62			231.05	753,850	-1.31(-0.56%)
Feb 02, 2022	225.80	233.40	225.27	232.36	1,065,584	+6.60(+2.92%)

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.