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 (%)
Feb 28, 2018	125.92	126.98	125.41	125.87	1,787,548	-0.05(-0.04%)
Feb 27, 2018	128.81	129.17	125.62	125.92	1,177,259	-3.28(-2.54%)
Feb 26, 2018	129.42	129.66	128.25	129.20	747,528	+0.11(+0.09%)
Feb 23, 2018	127.41	129.16	126.64	129.09	644,847	+2.33(+1.84%)
Feb 22, 2018		127.58		126.76	1,096,017	+0.89(+0.70%)
Feb 21, 2018	129.02	129.62	125.64	125.87	1,253,412	-3.55(-2.74%)
Feb 20, 2018	130.63	132.03	129.35	129.42	1,108,374	-1.74(-1.32%)
Feb 16, 2018		131.16	131.16	131.16	0	+1.19(+0.91%)
Feb 15, 2018	128.74	130.39	128.42	129.97	991,094	+1.76(+1.37%)
Feb 14, 2018	127.43	128.33	126.86	128.21	1,084,175	-0.39(-0.30%)
Feb 13, 2018	127.28	129.34	127.18	128.60	1,374,840	+0.53(+0.41%)
Feb 12, 2018	129.10	129.62	125.64	128.07	1,769,312	-0.69(-0.54%)
Feb 09, 2018	125.86	129.64	125.00	128.77	1,671,797	+3.77(+3.01%)
Feb 08, 2018		130.05	124.90	125.00	1,834,365	-2.70(-2.11%)
Feb 07, 2018	128.95	129.75	127.64	127.69	1,430,254	-1.59(-1.23%)
Feb 06, 2018	126.99	130.18	125.89	129.28	2,330,102	-0.57(-0.44%)
Feb 05, 2018	132.21	133.28	128.13	129.86	1,268,484	-2.42(-1.83%)
Feb 02, 2018	128.02	132.74	128.02	132.28	2,174,391	-0.12(-0.09%)

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.