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 (%)
Jun 30, 2011	84.86	85.27	84.47	84.90	1,521,456	+0.36(+0.43%)
Jun 29, 2011	84.63	84.86	84.06	84.53	1,391,482	+0.33(+0.39%)
Jun 28, 2011	84.41	84.72	83.59	84.20	1,261,215	+0.45(+0.54%)
Jun 27, 2011	83.92	84.15	83.44	83.75	1,126,946	+0.04(+0.05%)
Jun 24, 2011	83.85	84.62	83.21	83.71	1,813,948	-0.07(-0.09%)
Jun 23, 2011	85.29	85.35	83.02	83.78	2,322,368	-2.55(-2.95%)
Jun 22, 2011	86.24	87.29	86.16	86.33	1,339,109	-0.18(-0.21%)
Jun 21, 2011	86.67	87.18	86.00	86.51	1,044,773	+0.02(+0.02%)
Jun 20, 2011	86.31	86.78	86.16	86.49	1,365,994	+1.75(+2.06%)
Jun 17, 2011	85.25	85.43	84.26	84.75	2,029,371	+0.23(+0.27%)
Jun 16, 2011	85.55	85.75	83.38	84.52	2,384,080	-1.03(-1.20%)
Jun 15, 2011	86.38	86.67	84.98	85.55	1,494,462	-1.55(-1.78%)
Jun 14, 2011	86.51	87.13	86.19	87.10	1,595,287	+1.09(+1.27%)
Jun 13, 2011	85.77	86.35	85.37	86.01	1,511,335	+0.66(+0.77%)
Jun 10, 2011	86.76	87.02	85.23	85.35	1,494,534	-1.73(-1.98%)
Jun 09, 2011	87.17	87.24	86.02	87.08	1,345,967	+0.01(+0.01%)
Jun 08, 2011	86.60	87.66	86.36	87.07	1,351,890	+0.22(+0.26%)
Jun 07, 2011	86.00	87.87	85.88	86.85	1,544,263	+1.52(+1.78%)
Jun 06, 2011	85.73	86.19	85.17	85.33	1,228,173	-0.83(-0.97%)

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.