Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AvalonBay Communities (NY: AVB )

192.81 +0.36 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 126.14 127.56 123.43 123.49 2,334,385 -2.73(-2.16%)
Aug 28, 2015 126.19 126.62 125.13 126.22 697,796 +0.05(+0.04%)
Aug 27, 2015 125.50 127.31 124.49 126.17 1,201,405 +1.61(+1.29%)
Aug 26, 2015 124.30 125.03 122.30 124.56 1,309,172 +3.00(+2.47%)
Aug 25, 2015 126.31 126.33 121.43 121.56 1,473,621 -2.30(-1.85%)
Aug 24, 2015 129.00 129.02 123.63 123.86 1,747,155 -5.90(-4.55%)
Aug 21, 2015 132.36 132.99 129.76 129.76 1,166,256 -2.96(-2.23%)
Aug 20, 2015 133.43 134.67 132.20 132.72 914,435 -0.55(-0.41%)
Aug 19, 2015 133.50 134.24 132.76 133.28 781,414 -1.17(-0.87%)
Aug 18, 2015 133.53 134.85 133.53 134.44 853,968 +0.83(+0.62%)
Aug 17, 2015 132.52 133.61 131.87 133.61 1,040,527 +1.10(+0.83%)
Aug 14, 2015 131.76 132.75 130.57 132.51 1,084,077 +0.78(+0.59%)
Aug 13, 2015 130.94 132.50 130.51 131.74 802,374 +0.28(+0.22%)
Aug 12, 2015 130.72 131.62 129.87 131.45 986,723 +0.36(+0.27%)
Aug 11, 2015 129.69 131.98 129.63 131.09 1,063,576 +1.09(+0.84%)
Aug 10, 2015 130.47 130.84 129.58 130.00 884,177 -0.07(-0.05%)
Aug 07, 2015 129.21 130.07 128.07 130.07 637,409 +0.81(+0.63%)
Aug 06, 2015 128.78 129.48 127.41 129.26 682,097 +0.29(+0.23%)
Aug 05, 2015 129.46 129.86 128.32 128.97 625,930 -0.20(-0.16%)
Aug 04, 2015 129.89 130.76 128.91 129.17 688,232 -0.99(-0.76%)
Aug 03, 2015 129.01 130.41 128.71 130.16 851,091 +1.22(+0.95%)
Jul 31, 2015 129.28 130.29 128.82 128.94 980,147 +0.83(+0.65%)
Jul 30, 2015 127.36 128.55 126.72 128.11 808,761 +0.46(+0.36%)
Jul 29, 2015 127.28 127.98 126.04 127.65 1,097,229 +0.55(+0.43%)
Jul 28, 2015 126.84 128.80 126.16 127.11 1,025,866 +0.96(+0.76%)
Jul 27, 2015 126.79 128.05 125.96 126.15 766,809 -0.49(-0.39%)
Jul 24, 2015 125.84 127.03 125.27 126.64 585,087 +0.52(+0.42%)
Jul 23, 2015 126.92 127.22 125.17 126.12 609,063 -1.09(-0.86%)
Jul 22, 2015 126.32 127.82 126.20 127.21 615,001 +1.06(+0.84%)
Jul 21, 2015 127.20 128.31 125.95 126.15 784,864 -0.59(-0.47%)
Jul 20, 2015 126.00 127.14 125.74 126.74 716,260 +0.14(+0.11%)
Jul 17, 2015 126.70 127.19 126.09 126.60 608,960 -0.47(-0.37%)
Jul 16, 2015 126.45 127.45 126.23 127.07 536,766 +0.91(+0.72%)
Jul 15, 2015 125.83 126.69 125.09 126.16 563,800 +0.32(+0.26%)
Jul 14, 2015 125.53 126.27 123.81 125.83 892,560 +0.62(+0.50%)
Jul 13, 2015 126.28 126.85 124.43 125.21 947,168 +0.05(+0.04%)
Jul 10, 2015 124.95 126.19 124.43 125.17 849,305 +0.46(+0.37%)
Jul 09, 2015 125.50 127.72 124.19 124.70 711,185 +0.02(+0.02%)
Jul 08, 2015 124.70 125.53 123.95 124.68 757,661 -0.58(-0.47%)
Jul 07, 2015 123.96 125.97 123.26 125.26 856,063 +1.85(+1.50%)
Jul 06, 2015 122.12 123.60 122.06 123.41 704,226 +0.73(+0.59%)
Jul 02, 2015 122.96 122.68 122.68 122.68 750,374 +0.77(+0.63%)
Jul 01, 2015 120.16 121.91 118.94 121.91 1,036,455 +2.30(+1.93%)
Jun 30, 2015 120.14 120.50 118.96 119.61 840,587 +0.59(+0.50%)
Jun 29, 2015 126.53 122.49 119.02 119.02 963,803 -2.12(-1.75%)
Jun 26, 2015 120.37 121.30 119.53 121.14 986,973 +1.25(+1.04%)
Jun 25, 2015 120.71 121.62 119.75 119.89 721,026 -0.61(-0.50%)
Jun 24, 2015 120.99 121.75 120.37 120.50 629,969 -0.28(-0.23%)
Jun 23, 2015 122.16 122.33 120.78 120.78 931,263 -1.64(-1.34%)
Jun 22, 2015 123.54 123.85 122.39 122.42 1,412,443 -0.70(-0.57%)
Jun 19, 2015 124.53 124.73 123.13 123.13 1,187,897 -1.80(-1.44%)
Jun 18, 2015 124.05 126.06 124.05 124.93 1,008,677 +1.24(+1.00%)
Jun 17, 2015 122.16 123.89 121.23 123.69 943,521 +1.57(+1.28%)
Jun 16, 2015 121.11 122.74 119.80 122.13 816,053 +1.30(+1.08%)
Jun 15, 2015 120.52 120.91 119.67 120.83 1,480,640 +0.16(+0.14%)
Jun 12, 2015 120.95 121.35 120.32 120.67 556,292 -0.31(-0.26%)
Jun 11, 2015 120.48 121.36 120.46 120.98 982,752 +1.20(+1.00%)
Jun 10, 2015 119.07 120.81 118.33 119.77 678,403 +0.51(+0.43%)
Jun 09, 2015 119.36 120.17 118.64 119.26 912,403 -0.22(-0.19%)
Jun 08, 2015 119.67 120.26 118.83 119.48 1,332,901 -0.08(-0.06%)
Jun 05, 2015 118.54 120.61 117.83 119.56 1,163,867 +0.03(+0.03%)
Jun 04, 2015 118.38 120.33 118.38 119.53 707,475 -0.29(-0.24%)
Jun 03, 2015 122.68 122.73 119.45 119.82 980,695 -2.93(-2.39%)
Jun 02, 2015 124.43 124.63 122.51 122.75 650,041 -2.18(-1.75%)
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.