AvalonBay Communities (NY: AVB )

175.75 USD -4.57 (-2.53%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 180.47 180.54 175.68 175.75 1,412,027 -4.57(-2.53%)
Feb 25, 2021 185.10 185.66 179.54 180.32 770,728 -4.68(-2.53%)
Feb 24, 2021 181.05 185.30 180.43 185.00 1,102,964 +4.26(+2.36%)
Feb 23, 2021 179.86 182.23 178.65 180.74 966,876 +2.46(+1.38%)
Feb 22, 2021 178.69 180.57 177.15 178.28 843,652 +0.27(+0.15%)
Feb 19, 2021 177.91 178.83 177.08 178.01 855,100 +0.24(+0.14%)
Feb 18, 2021 178.64 179.14 177.05 177.77 501,511 -1.23(-0.69%)
Feb 17, 2021 178.33 179.25 175.86 179.00 805,056 +0.44(+0.25%)
Feb 16, 2021 179.76 179.95 177.97 178.56 806,934 -0.95(-0.53%)
Feb 12, 2021 177.76 179.68 176.93 179.51 765,600 +0.58(+0.32%)
Feb 11, 2021 176.20 179.62 174.09 178.93 1,150,628 +3.08(+1.75%)
Feb 10, 2021 174.11 176.02 173.21 175.85 576,514 +2.02(+1.16%)
Feb 09, 2021 173.93 174.51 172.58 173.83 554,430 +0.50(+0.29%)
Feb 08, 2021 172.00 173.67 170.49 173.33 800,964 +1.11(+0.64%)
Feb 05, 2021 172.23 172.88 168.99 172.22 1,121,800 +0.37(+0.22%)
Feb 04, 2021 165.92 174.06 164.20 171.85 2,339,889 +4.06(+2.42%)
Feb 03, 2021 165.05 168.80 164.21 167.79 1,438,842 +1.35(+0.81%)
Feb 02, 2021 165.87 167.56 164.73 166.44 893,530 +1.21(+0.73%)
Feb 01, 2021 164.64 165.48 161.10 165.23 1,267,473 +1.56(+0.95%)
Jan 29, 2021 164.51 166.79 162.71 163.67 976,300 -2.35(-1.42%)
Jan 28, 2021 164.11 169.14 162.71 166.02 555,533 +2.15(+1.31%)
Jan 27, 2021 166.81 167.99 162.81 163.87 845,763 -4.24(-2.52%)
Jan 26, 2021 167.00 169.37 166.40 168.11 776,323 +1.50(+0.90%)
Jan 25, 2021 164.23 167.40 163.01 166.61 845,830 +1.88(+1.14%)
Jan 22, 2021 164.71 165.64 163.09 164.73 911,200 -0.73(-0.44%)
Jan 21, 2021 164.39 166.30 162.82 165.46 521,253 -0.46(-0.28%)
Jan 20, 2021 161.64 167.20 160.94 165.92 926,736 +3.51(+2.16%)
Jan 19, 2021 164.81 165.31 161.35 162.41 752,095 -1.59(-0.97%)
Jan 15, 2021 160.13 164.31 159.68 164.00 847,100 +3.51(+2.19%)
Jan 14, 2021 160.40 162.28 158.60 160.49 869,535 +1.30(+0.82%)
Jan 13, 2021 157.71 160.24 157.40 159.19 867,018 +1.81(+1.15%)
Jan 12, 2021 156.58 157.93 155.64 157.38 838,601 +0.00(+0.00%)
Jan 11, 2021 158.00 158.73 156.38 157.38 597,672 -1.06(-0.67%)
Jan 08, 2021 156.90 158.69 156.38 158.44 784,200 +1.38(+0.88%)
Jan 07, 2021 158.32 158.86 155.90 157.06 834,800 -2.17(-1.36%)
Jan 06, 2021 156.16 159.83 155.39 159.23 1,185,407 +4.16(+2.68%)
Jan 05, 2021 155.70 156.60 154.84 155.07 1,236,519 -0.45(-0.29%)
Jan 04, 2021 160.07 161.70 155.00 155.52 1,499,136 -4.91(-3.06%)
Dec 31, 2020 160.43 160.43 160.43 577,121 +2.38(+1.51%)
Dec 30, 2020 156.45 158.80 156.36 158.05 577,121 +0.84(+0.53%)
Dec 29, 2020 161.00 161.65 157.14 157.21 550,001 -3.12(-1.95%)
Dec 28, 2020 158.00 160.33 157.46 160.33 973,949 +2.59(+1.64%)
Dec 24, 2020 157.39 158.11 156.10 157.74 246,000 +1.02(+0.65%)
Dec 23, 2020 159.58 160.89 156.51 156.72 564,129 -1.84(-1.16%)
Dec 22, 2020 158.31 158.62 156.21 158.56 823,610 +0.60(+0.38%)
Dec 21, 2020 155.00 158.26 155.00 157.96 952,831 -0.48(-0.30%)
Dec 18, 2020 162.69 163.42 157.01 158.44 2,432,800 -4.79(-2.93%)
Dec 17, 2020 162.51 163.33 160.51 163.23 1,005,962 +1.72(+1.06%)
Dec 16, 2020 162.00 163.25 159.71 161.51 1,109,945 -0.46(-0.28%)
Dec 15, 2020 160.15 161.98 158.23 161.97 839,716 +2.30(+1.44%)
Dec 14, 2020 163.24 164.84 159.59 159.67 971,926 -2.69(-1.66%)
Dec 11, 2020 161.10 162.84 160.80 162.36 1,052,400 -0.16(-0.10%)
Dec 10, 2020 165.88 167.81 162.32 162.52 1,071,012 -3.93(-2.36%)
Dec 09, 2020 169.16 170.54 164.76 166.45 1,415,096 -2.90(-1.71%)
Dec 08, 2020 171.64 172.27 169.29 169.35 1,168,056 -3.33(-1.93%)
Dec 07, 2020 172.45 174.16 172.24 172.68 549,681 -1.16(-0.67%)
Dec 04, 2020 172.14 174.19 170.75 173.84 1,012,400 +2.71(+1.58%)
Dec 03, 2020 169.01 171.99 168.71 171.13 1,204,477 +1.85(+1.09%)
Dec 02, 2020 168.51 172.99 167.83 169.28 967,947 +1.83(+1.09%)
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.