Indicators

AvalonBay Communities (NY: AVB )

230.06 -0.49 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.15	25.86	23.88	24.99	0	+0.30(+1.22%)
Feb 26, 2009	27.20	27.44	24.56	24.69	6,935,221	-1.51(-5.76%)
Feb 25, 2009	26.40	27.38	24.91	26.20	6,807,069	-0.48(-1.81%)
Feb 24, 2009	23.98	26.80	23.98	26.68	6,373,177	+2.67(+11.14%)
Feb 23, 2009	26.18	26.28	23.84	24.01	6,031,499	-1.93(-7.45%)
Feb 20, 2009	23.83	26.15	23.49	25.94	0	+1.63(+6.71%)
Feb 19, 2009	25.77	26.21	24.04	24.31	5,969,569	-0.96(-3.80%)
Feb 18, 2009	24.86	25.48	23.97	25.27	4,874,050	+0.59(+2.39%)
Feb 17, 2009	25.16	25.42	24.30	24.68	6,287,251	-1.40(-5.35%)
Feb 13, 2009	27.74	28.01	26.03	26.08	4,244,760	-1.94(-6.92%)
Feb 12, 2009	27.81	28.23	26.15	28.01	5,521,065	-0.62(-2.16%)
Feb 11, 2009	27.77	28.80	27.14	28.63	4,768,996	+1.11(+4.02%)
Feb 10, 2009	29.51	30.05	27.17	27.52	6,826,241	-2.53(-8.41%)
Feb 09, 2009	29.88	30.10	29.03	30.05	2,996,741	+0.27(+0.91%)
Feb 06, 2009	28.14	30.13	27.58	29.78	5,418,640	+2.07(+7.46%)
Feb 05, 2009	29.00	29.34	26.88	27.71	6,935,009	-1.79(-6.07%)
Feb 04, 2009	30.61	31.15	29.37	29.50	4,384,356	-0.95(-3.13%)
Feb 03, 2009	31.31	31.54	29.75	30.46	3,892,412	-0.41(-1.34%)

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.