Skip to main content

AvalonBay Communities (NY: AVB )

183.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 161.80 161.86 157.50 157.56 1,574,970 -4.10(-2.53%)
Feb 25, 2021 165.95 166.45 160.96 161.66 859,684 -4.20(-2.53%)
Feb 24, 2021 162.32 166.13 161.76 165.86 1,230,266 +3.82(+2.36%)
Feb 23, 2021 161.25 163.37 160.16 162.04 1,078,471 +2.21(+1.38%)
Feb 22, 2021 160.20 161.88 158.82 159.83 941,024 +0.24(+0.15%)
Feb 19, 2021 159.50 160.33 158.76 159.59 953,794 +0.22(+0.13%)
Feb 18, 2021 160.16 160.60 158.73 159.38 559,394 -1.10(-0.69%)
Feb 17, 2021 159.88 160.70 157.66 160.48 897,974 +0.40(+0.25%)
Feb 16, 2021 161.16 161.33 159.56 160.08 900,068 -0.85(-0.53%)
Feb 12, 2021 159.37 161.09 158.62 160.94 853,964 +0.52(+0.32%)
Feb 11, 2021 157.97 161.03 156.08 160.41 1,283,431 +2.76(+1.75%)
Feb 10, 2021 156.09 157.81 155.29 157.65 643,054 +1.81(+1.16%)
Feb 09, 2021 155.93 156.45 154.72 155.84 618,421 +0.45(+0.29%)
Feb 08, 2021 154.20 155.70 152.85 155.40 893,409 +1.00(+0.64%)
Feb 05, 2021 154.41 155.00 151.51 154.40 1,251,276 +0.33(+0.22%)
Feb 04, 2021 148.75 156.05 147.21 154.07 2,609,954 +3.64(+2.42%)
Feb 03, 2021 147.97 151.33 147.22 150.43 1,604,910 +1.21(+0.81%)
Feb 02, 2021 148.71 150.22 147.69 149.22 996,659 +1.08(+0.73%)
Feb 01, 2021 147.60 148.36 144.43 148.13 1,413,762 +1.40(+0.95%)
Jan 29, 2021 147.49 149.53 145.87 146.73 1,088,982 -2.11(-1.42%)
Jan 28, 2021 147.13 151.64 145.87 148.84 619,651 +1.93(+1.31%)
Jan 27, 2021 149.55 150.61 145.96 146.91 943,379 -3.80(-2.52%)
Jan 26, 2021 149.72 151.84 149.18 150.72 865,924 +1.34(+0.90%)
Jan 25, 2021 147.24 150.08 146.14 149.37 943,454 +1.69(+1.14%)
Jan 22, 2021 147.67 148.50 146.21 147.69 1,016,369 -0.65(-0.44%)
Jan 21, 2021 147.38 149.09 145.97 148.34 581,415 -0.41(-0.28%)
Jan 20, 2021 144.91 149.90 144.29 148.75 1,033,698 +3.15(+2.16%)
Jan 19, 2021 147.76 148.21 144.65 145.60 838,900 -1.43(-0.97%)
Jan 15, 2021 143.56 147.31 143.16 147.03 944,870 +3.15(+2.19%)
Jan 14, 2021 143.80 145.49 142.19 143.88 969,895 +1.17(+0.82%)
Jan 13, 2021 141.39 143.66 141.11 142.72 967,087 +1.62(+1.15%)
Jan 12, 2021 140.38 141.59 139.53 141.09 935,390 +0.00(+0.00%)
Jan 11, 2021 141.65 142.31 140.20 141.09 666,654 -0.95(-0.67%)
Jan 08, 2021 140.66 142.27 140.20 142.04 874,710 +1.24(+0.88%)
Jan 07, 2021 141.94 142.42 139.77 140.81 931,151 -1.95(-1.36%)
Jan 06, 2021 140.00 143.29 139.31 142.75 1,322,224 +3.73(+2.68%)
Jan 05, 2021 139.59 140.40 138.82 139.02 1,379,235 -0.40(-0.29%)
Jan 04, 2021 143.51 144.97 138.96 139.43 1,672,163 -4.40(-3.06%)
Dec 31, 2020 143.83 143.83 143.83 643,731 +2.13(+1.51%)
Dec 30, 2020 140.26 142.37 140.18 141.70 643,731 +2.18(+1.56%)
Dec 29, 2020 142.88 143.45 139.46 139.52 619,749 -2.77(-1.95%)
Dec 28, 2020 140.22 142.29 139.74 142.29 1,097,460 +2.30(+1.64%)
Dec 24, 2020 139.68 140.32 138.54 139.99 277,196 +0.91(+0.65%)
Dec 23, 2020 141.62 142.78 138.90 139.08 635,668 -1.63(-1.16%)
Dec 22, 2020 140.49 140.77 138.63 140.72 928,055 +0.53(+0.38%)
Dec 21, 2020 137.56 140.45 137.56 140.18 1,073,663 -0.43(-0.30%)
Dec 18, 2020 144.38 145.03 139.34 140.61 2,741,314 -4.25(-2.93%)
Dec 17, 2020 144.22 144.95 142.45 144.86 1,133,532 +1.53(+1.07%)
Dec 16, 2020 143.77 144.88 141.74 143.33 1,250,702 -0.41(-0.28%)
Dec 15, 2020 142.13 143.75 140.42 143.74 946,204 +2.04(+1.44%)
Dec 14, 2020 144.87 146.29 141.63 141.70 1,095,180 -2.39(-1.66%)
Dec 11, 2020 142.97 144.51 142.70 144.09 1,185,859 -0.14(-0.10%)
Dec 10, 2020 147.21 148.92 144.05 144.23 1,206,832 -3.49(-2.36%)
Dec 09, 2020 150.12 151.35 146.22 147.72 1,594,550 -2.57(-1.71%)
Dec 08, 2020 152.32 152.88 150.24 150.29 1,316,182 -2.96(-1.93%)
Dec 07, 2020 153.04 154.56 152.86 153.25 619,388 -1.03(-0.67%)
Dec 04, 2020 152.77 154.59 151.53 154.28 1,140,787 +2.41(+1.58%)
Dec 03, 2020 149.99 152.63 149.72 151.87 1,357,222 +1.64(+1.09%)
Dec 02, 2020 149.54 153.52 148.94 150.23 1,090,696 +1.62(+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.