Skip to main content

AvalonBay Communities (NY: AVB )

185.21 +1.52 (+0.82%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 143.68 144.24 142.99 143.73 1,015,642 +0.23(+0.16%)
Feb 27, 2017 143.56 144.01 142.93 143.50 462,947 +0.34(+0.23%)
Feb 24, 2017 143.11 143.38 141.74 143.17 659,708 +0.24(+0.17%)
Feb 23, 2017 142.08 143.22 141.52 142.92 863,689 +1.59(+1.13%)
Feb 22, 2017 141.79 142.21 139.74 141.33 636,650 -0.31(-0.22%)
Feb 21, 2017 139.23 142.09 139.13 141.63 779,864 +2.00(+1.43%)
Feb 17, 2017 139.63 139.63 139.63 0 -0.41(-0.30%)
Feb 16, 2017 139.43 140.19 138.66 140.04 728,248 +0.97(+0.70%)
Feb 15, 2017 138.68 139.69 137.46 139.08 814,557 -0.49(-0.35%)
Feb 14, 2017 139.16 139.69 137.42 139.57 685,425 -0.07(-0.05%)
Feb 13, 2017 141.09 141.09 138.26 139.64 1,130,680 -1.03(-0.73%)
Feb 10, 2017 138.60 140.98 138.54 140.67 757,173 +1.27(+0.91%)
Feb 09, 2017 139.60 140.08 139.09 139.40 811,762 -0.20(-0.14%)
Feb 08, 2017 137.42 140.25 136.83 139.60 1,186,759 +2.17(+1.58%)
Feb 07, 2017 136.55 138.05 136.31 137.43 892,512 +0.70(+0.51%)
Feb 06, 2017 135.84 137.28 135.05 136.72 824,672 +1.01(+0.74%)
Feb 03, 2017 138.18 139.99 135.24 135.71 1,161,119 -1.57(-1.15%)
Feb 02, 2017 134.00 138.31 133.80 137.28 1,936,819 +4.64(+3.50%)
Feb 01, 2017 134.68 135.76 132.56 132.65 1,510,337 -2.89(-2.14%)
Jan 31, 2017 134.91 136.40 134.63 135.54 1,231,341 +0.94(+0.70%)
Jan 30, 2017 135.32 135.98 134.15 134.60 885,655 -0.79(-0.58%)
Jan 27, 2017 136.49 136.64 134.61 135.39 738,934 -0.85(-0.63%)
Jan 26, 2017 135.86 136.90 135.43 136.25 858,006 +0.61(+0.45%)
Jan 25, 2017 136.68 137.42 135.54 135.63 1,224,437 -1.67(-1.21%)
Jan 24, 2017 138.67 139.20 136.48 137.30 955,000 -1.05(-0.76%)
Jan 23, 2017 138.10 138.82 137.46 138.35 663,783 -0.05(-0.04%)
Jan 20, 2017 137.16 138.72 136.73 138.40 721,132 +1.37(+1.00%)
Jan 19, 2017 137.51 137.51 136.02 137.03 760,034 -1.06(-0.76%)
Jan 18, 2017 138.16 139.02 137.23 138.09 779,870 +0.20(+0.15%)
Jan 17, 2017 137.82 139.33 136.75 137.89 1,033,145 +0.04(+0.03%)
Jan 13, 2017 137.85 137.85 137.85 0 -0.26(-0.19%)
Jan 12, 2017 136.78 138.44 135.80 138.11 869,210 +1.11(+0.81%)
Jan 11, 2017 138.11 139.12 136.28 137.00 1,429,889 -1.29(-0.93%)
Jan 10, 2017 138.11 138.97 137.36 138.29 770,861 -0.31(-0.23%)
Jan 09, 2017 140.64 140.80 138.32 138.60 814,520 -2.17(-1.54%)
Jan 06, 2017 139.29 141.31 139.29 140.77 936,959 +1.23(+0.88%)
Jan 05, 2017 137.56 139.70 136.74 139.54 1,074,855 +0.84(+0.61%)
Jan 04, 2017 138.49 139.51 137.32 138.70 971,414 +0.57(+0.41%)
Jan 03, 2017 139.44 139.44 137.07 138.13 1,097,297 -0.42(-0.30%)
Dec 30, 2016 138.54 138.54 138.54 0 +1.21(+0.88%)
Dec 29, 2016 136.00 137.78 135.56 137.33 769,679 +1.30(+0.95%)
Dec 28, 2016 136.71 137.13 134.69 136.03 961,328 -0.42(-0.30%)
Dec 27, 2016 135.25 137.29 134.89 136.45 834,997 +1.03(+0.76%)
Dec 23, 2016 135.42 135.42 135.42 0 +0.60(+0.44%)
Dec 22, 2016 133.76 135.09 132.94 134.82 884,051 +0.61(+0.46%)
Dec 21, 2016 135.81 137.03 134.21 134.21 1,138,995 -1.78(-1.31%)
Dec 20, 2016 134.99 136.38 134.71 135.99 886,061 +0.34(+0.25%)
Dec 19, 2016 135.16 135.87 134.00 135.65 1,192,101 +1.44(+1.08%)
Dec 16, 2016 132.77 135.45 132.53 134.21 1,442,738 +2.58(+1.96%)
Dec 15, 2016 131.92 133.73 130.74 131.62 1,291,846 -0.33(-0.25%)
Dec 14, 2016 132.42 134.20 130.98 131.95 1,744,541 -0.47(-0.35%)
Dec 13, 2016 132.92 133.07 131.04 132.42 761,433 +0.18(+0.13%)
Dec 12, 2016 131.25 132.69 130.61 132.24 764,556 +1.05(+0.80%)
Dec 09, 2016 130.92 132.61 130.60 131.19 687,796 +0.22(+0.17%)
Dec 08, 2016 129.95 131.46 128.37 130.98 914,395 +0.52(+0.40%)
Dec 07, 2016 127.58 130.52 127.37 130.46 958,487 +3.03(+2.38%)
Dec 06, 2016 127.84 129.11 126.95 127.43 1,128,141 -0.33(-0.26%)
Dec 05, 2016 127.75 128.49 126.71 127.76 1,144,501 -0.01(-0.01%)
Dec 02, 2016 127.58 129.97 126.86 127.76 969,552 +0.88(+0.69%)
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.