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 (%)
Feb 28, 2013 86.78 87.02 86.08 86.13 2,425,321 -0.77(-0.88%)
Feb 27, 2013 87.20 87.66 86.88 86.90 1,104,291 -0.41(-0.47%)
Feb 26, 2013 87.58 87.87 86.61 87.31 1,447,289 +0.14(+0.16%)
Feb 25, 2013 89.18 89.23 87.17 87.17 1,175,399 -1.72(-1.94%)
Feb 22, 2013 88.47 88.94 88.38 88.89 1,543,415 +0.78(+0.88%)
Feb 21, 2013 89.43 89.60 88.11 88.11 1,770,740 -1.37(-1.53%)
Feb 20, 2013 89.92 90.43 89.46 89.49 1,433,160 -0.50(-0.56%)
Feb 19, 2013 90.11 90.38 89.45 89.99 805,674 +0.11(+0.12%)
Feb 15, 2013 89.69 89.88 89.21 89.88 1,721,244 +0.14(+0.16%)
Feb 14, 2013 89.29 90.27 89.29 89.74 901,062 -0.12(-0.14%)
Feb 13, 2013 90.46 90.55 89.62 89.86 855,790 -0.41(-0.46%)
Feb 12, 2013 89.45 90.32 89.22 90.27 993,687 +0.72(+0.81%)
Feb 11, 2013 88.90 89.96 88.90 89.55 1,822,253 +0.65(+0.73%)
Feb 08, 2013 87.98 89.07 87.98 88.90 1,386,171 +1.28(+1.46%)
Feb 07, 2013 88.58 88.58 87.05 87.62 1,550,981 -1.03(-1.17%)
Feb 06, 2013 87.15 90.03 87.03 88.66 3,043,656 +1.77(+2.03%)
Feb 04, 2013 86.94 87.19 85.77 86.89 5,154,108 -0.12(-0.14%)
Feb 01, 2013 90.29 90.29 86.82 87.02 6,507,091 -2.54(-2.84%)
Jan 31, 2013 92.43 93.32 87.42 89.56 4,933,199 -4.04(-4.31%)
Jan 30, 2013 94.66 95.12 93.50 93.59 1,613,464 -1.57(-1.65%)
Jan 29, 2013 94.87 95.64 94.64 95.17 1,583,763 +0.19(+0.20%)
Jan 28, 2013 95.86 95.95 94.95 94.97 1,081,179 -0.54(-0.56%)
Jan 25, 2013 95.46 96.17 95.31 95.51 1,045,456 +0.06(+0.06%)
Jan 24, 2013 96.22 96.26 95.03 95.46 1,025,901 -0.43(-0.45%)
Jan 23, 2013 95.72 96.06 95.70 95.88 912,336 -0.13(-0.14%)
Jan 22, 2013 95.38 96.02 95.38 96.01 792,266 +0.41(+0.43%)
Jan 18, 2013 95.46 95.68 94.88 95.61 791,953 -0.01(-0.01%)
Jan 17, 2013 95.51 95.74 95.15 95.62 854,359 +0.45(+0.47%)
Jan 16, 2013 95.15 95.48 94.86 95.17 750,194 -0.30(-0.32%)
Jan 15, 2013 94.06 95.57 94.06 95.48 695,796 +1.08(+1.14%)
Jan 14, 2013 94.08 94.53 93.95 94.40 721,023 +0.45(+0.48%)
Jan 11, 2013 94.61 95.06 93.84 93.95 881,130 -0.64(-0.68%)
Jan 10, 2013 94.61 94.72 94.02 94.59 855,207 +0.31(+0.33%)
Jan 09, 2013 94.09 94.41 93.60 94.28 756,861 +0.38(+0.40%)
Jan 08, 2013 94.09 94.59 93.54 93.90 752,556 -0.29(-0.31%)
Jan 07, 2013 93.80 94.37 93.47 94.19 811,377 +0.10(+0.10%)
Jan 04, 2013 94.38 94.61 94.00 94.10 719,600 -0.28(-0.30%)
Jan 03, 2013 94.10 94.83 93.79 94.38 668,947 +0.52(+0.55%)
Jan 02, 2013 94.50 94.66 93.23 93.86 1,295,072 +0.30(+0.32%)
Dec 31, 2012 92.53 93.56 92.21 93.56 842,445 +1.11(+1.20%)
Dec 28, 2012 93.16 93.81 92.45 92.45 728,620 -1.24(-1.33%)
Dec 27, 2012 92.87 93.78 92.59 93.69 732,309 +1.17(+1.26%)
Dec 26, 2012 93.74 93.79 92.34 92.52 1,011,288 -1.00(-1.07%)
Dec 24, 2012 93.04 93.85 92.65 93.52 517,919 -0.09(-0.10%)
Dec 21, 2012 92.03 93.79 92.02 93.61 4,076,263 +0.74(+0.80%)
Dec 20, 2012 90.87 92.93 90.67 92.87 1,870,470 +1.49(+1.63%)
Dec 19, 2012 91.33 91.88 91.33 91.39 1,318,562 -0.03(-0.04%)
Dec 18, 2012 91.56 91.82 91.17 91.42 1,331,828 +0.18(+0.20%)
Dec 17, 2012 91.37 91.78 90.70 91.24 1,461,420 +0.40(+0.44%)
Dec 14, 2012 90.97 91.54 90.41 90.84 1,641,555 +0.08(+0.09%)
Dec 13, 2012 91.54 91.63 90.37 90.76 1,039,094 -1.01(-1.10%)
Dec 12, 2012 91.62 92.56 90.75 91.77 1,221,669 +0.61(+0.67%)
Dec 11, 2012 91.29 91.69 90.89 91.16 1,273,579 +0.07(+0.08%)
Dec 10, 2012 93.14 93.14 91.00 91.09 1,048,486 -0.49(-0.53%)
Dec 07, 2012 93.05 93.05 91.21 91.58 2,902,116 -1.58(-1.69%)
Dec 06, 2012 90.91 93.15 90.80 93.15 3,713,571 +2.23(+2.46%)
Dec 05, 2012 91.90 92.28 90.90 90.92 1,765,886 -1.03(-1.12%)
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.