Skip to main content

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 77.15 79.08 76.77 78.86 1,663,014 +1.90(+2.47%)
Feb 25, 2011 75.18 76.96 75.02 76.96 1,891,475 +2.23(+2.98%)
Feb 24, 2011 74.56 75.08 73.94 74.73 1,847,636 -0.01(-0.02%)
Feb 23, 2011 75.17 75.56 74.26 74.74 1,185,751 -0.27(-0.36%)
Feb 22, 2011 74.98 76.04 74.87 75.02 939,755 -0.61(-0.81%)
Feb 18, 2011 75.52 76.05 75.26 75.63 680,578 +0.25(+0.33%)
Feb 17, 2011 75.82 76.01 75.17 75.38 577,741 -0.09(-0.12%)
Feb 16, 2011 75.75 76.48 75.02 75.47 694,890 -0.16(-0.22%)
Feb 15, 2011 74.84 75.91 74.84 75.64 570,835 -0.01(-0.01%)
Feb 14, 2011 75.44 75.91 74.97 75.64 593,401 +0.06(+0.08%)
Feb 11, 2011 74.99 75.73 74.25 75.58 770,156 +0.38(+0.51%)
Feb 10, 2011 74.63 75.45 74.46 75.20 717,988 +0.23(+0.31%)
Feb 09, 2011 74.77 75.04 74.34 74.97 701,985 +0.20(+0.26%)
Feb 08, 2011 74.70 74.92 74.46 74.77 849,539 +0.00(+0.00%)
Feb 07, 2011 74.29 74.96 74.14 74.77 854,788 +0.62(+0.83%)
Feb 04, 2011 75.02 75.26 73.58 74.15 1,223,505 -1.08(-1.44%)
Feb 03, 2011 74.82 76.23 74.73 75.23 1,234,411 +0.53(+0.71%)
Feb 02, 2011 75.07 75.79 74.57 74.70 824,743 -0.57(-0.76%)
Feb 01, 2011 75.96 76.13 74.20 75.28 909,176 -0.26(-0.34%)
Jan 31, 2011 74.48 75.81 74.46 75.54 980,725 +1.40(+1.89%)
Jan 28, 2011 75.81 76.11 73.91 74.14 787,741 -1.56(-2.06%)
Jan 27, 2011 75.60 76.13 74.97 75.70 952,846 +0.41(+0.55%)
Jan 26, 2011 74.78 75.36 73.96 75.28 972,208 +0.58(+0.78%)
Jan 25, 2011 72.95 74.73 72.95 74.70 1,054,540 +1.04(+1.41%)
Jan 24, 2011 73.60 74.16 73.18 73.67 693,863 +0.15(+0.20%)
Jan 21, 2011 73.49 73.73 72.91 73.52 820,111 +0.39(+0.53%)
Jan 20, 2011 73.22 73.78 72.53 73.13 1,203,574 -0.16(-0.21%)
Jan 19, 2011 73.62 73.88 73.06 73.28 1,226,802 -0.52(-0.71%)
Jan 18, 2011 73.41 73.93 72.65 73.81 796,476 +0.50(+0.68%)
Jan 14, 2011 72.61 73.37 72.48 73.30 950,903 +0.98(+1.36%)
Jan 13, 2011 72.43 72.65 71.87 72.32 784,395 -0.12(-0.16%)
Jan 12, 2011 72.26 73.05 71.86 72.44 1,041,509 +1.31(+1.84%)
Jan 11, 2011 71.10 71.71 70.51 71.13 725,455 -0.03(-0.05%)
Jan 10, 2011 71.07 71.60 70.54 71.16 868,835 -0.20(-0.27%)
Jan 07, 2011 72.34 72.67 71.03 71.36 790,404 -0.78(-1.08%)
Jan 06, 2011 72.97 73.12 71.84 72.14 809,597 -0.83(-1.14%)
Jan 05, 2011 72.54 73.17 72.35 72.97 825,404 +0.20(+0.28%)
Jan 04, 2011 74.34 74.67 72.33 72.77 1,231,054 -1.39(-1.87%)
Jan 03, 2011 73.81 74.52 73.68 74.16 1,167,993 +0.82(+1.12%)
Dec 31, 2010 73.73 73.94 73.34 73.34 655,153 -0.31(-0.42%)
Dec 30, 2010 73.25 74.09 73.11 73.64 596,837 +0.08(+0.11%)
Dec 29, 2010 73.71 73.77 73.15 73.56 669,728 -0.05(-0.07%)
Dec 28, 2010 72.89 73.69 72.33 73.62 632,283 +0.83(+1.14%)
Dec 27, 2010 71.38 72.90 71.20 72.79 532,846 +1.25(+1.75%)
Dec 23, 2010 71.85 72.14 71.20 71.53 650,310 -0.25(-0.35%)
Dec 22, 2010 71.82 72.57 71.16 71.79 1,177,455 -0.10(-0.13%)
Dec 21, 2010 71.64 72.02 70.93 71.88 770,586 +0.55(+0.77%)
Dec 20, 2010 70.52 71.50 70.36 71.33 537,714 +0.91(+1.28%)
Dec 17, 2010 69.52 70.66 69.52 70.43 1,632,238 +0.76(+1.09%)
Dec 16, 2010 70.51 70.86 69.37 69.67 1,309,213 -0.64(-0.91%)
Dec 15, 2010 71.23 71.88 70.20 70.31 924,964 -1.06(-1.49%)
Dec 14, 2010 72.37 72.93 71.09 71.37 752,679 -1.14(-1.58%)
Dec 13, 2010 73.29 73.37 72.35 72.51 882,471 -0.61(-0.84%)
Dec 10, 2010 71.88 73.60 71.57 73.12 900,449 +1.71(+2.39%)
Dec 09, 2010 72.55 72.91 71.22 71.42 951,285 -0.81(-1.13%)
Dec 08, 2010 74.13 74.57 71.64 72.23 1,352,887 -1.98(-2.67%)
Dec 07, 2010 74.65 75.04 74.07 74.21 1,264,360 +0.26(+0.35%)
Dec 06, 2010 73.80 74.24 72.78 73.95 1,025,003 -0.03(-0.03%)
Dec 03, 2010 73.05 74.18 72.93 73.98 1,209,882 +0.67(+0.91%)
Dec 02, 2010 72.33 73.38 72.23 73.31 1,529,356 +1.11(+1.53%)
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.