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

AvalonBay Communities (NY: AVB )

189.38 +2.51 (+1.35%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 23, 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 (%)
Feb 28, 2007 86.15 86.77 84.96 86.37 1,537,602 +1.55(+1.83%)
Feb 27, 2007 87.51 88.04 84.26 84.82 1,782,657 -3.22(-3.66%)
Feb 26, 2007 86.66 89.17 85.93 88.04 1,549,415 -0.74(-0.84%)
Feb 23, 2007 90.55 90.55 88.63 88.78 1,135,748 -1.91(-2.10%)
Feb 22, 2007 91.72 91.72 90.23 90.68 826,924 -0.78(-0.85%)
Feb 21, 2007 90.12 92.22 90.12 91.46 937,127 -0.79(-0.86%)
Feb 20, 2007 92.12 92.68 90.42 92.26 1,325,146 +1.05(+1.15%)
Feb 16, 2007 91.80 91.81 90.12 91.21 886,240 -0.60(-0.65%)
Feb 15, 2007 91.06 92.12 90.60 91.80 952,076 +0.77(+0.84%)
Feb 14, 2007 91.82 92.04 90.50 91.04 1,251,265 -0.78(-0.85%)
Feb 13, 2007 90.55 91.93 88.89 91.82 1,879,228 +1.89(+2.10%)
Feb 12, 2007 91.80 91.80 89.77 89.92 1,578,595 -1.88(-2.05%)
Feb 09, 2007 92.85 93.84 89.45 91.80 1,963,309 -1.11(-1.19%)
Feb 08, 2007 93.39 94.15 92.81 92.91 1,278,234 -0.48(-0.52%)
Feb 07, 2007 93.15 94.29 92.25 93.39 1,328,167 +0.25(+0.26%)
Feb 06, 2007 91.80 93.24 91.28 93.15 896,735 +1.40(+1.52%)
Feb 05, 2007 91.65 91.93 91.28 91.75 794,483 +0.20(+0.22%)
Feb 02, 2007 92.29 92.36 91.39 91.55 1,216,532 -0.81(-0.88%)
Feb 01, 2007 92.26 92.94 91.09 92.36 1,877,277 -0.93(-1.00%)
Jan 31, 2007 92.85 93.86 91.91 93.29 904,209 +0.13(+0.14%)
Jan 30, 2007 91.89 93.21 91.29 93.17 916,136 +1.53(+1.67%)
Jan 29, 2007 90.34 92.36 90.34 91.64 985,789 -0.67(-0.72%)
Jan 26, 2007 92.11 92.60 91.05 92.31 1,016,957 +0.19(+0.21%)
Jan 25, 2007 92.21 93.67 91.87 92.11 1,255,970 -0.10(-0.11%)
Jan 24, 2007 90.87 92.44 90.45 92.21 1,099,491 +1.74(+1.92%)
Jan 23, 2007 89.51 91.18 89.39 90.48 1,328,008 +1.09(+1.22%)
Jan 22, 2007 90.25 90.40 88.92 89.39 1,038,107 -0.84(-0.93%)
Jan 19, 2007 89.29 90.23 88.57 90.23 1,026,817 +0.99(+1.11%)
Jan 18, 2007 91.00 91.00 88.62 89.24 1,678,179 +0.99(+1.13%)
Jan 17, 2007 87.76 88.32 86.88 88.25 905,641 +0.49(+0.56%)
Jan 16, 2007 86.18 88.13 86.02 87.76 1,196,972 +1.88(+2.19%)
Jan 12, 2007 84.26 86.15 84.20 85.88 870,973 +0.72(+0.85%)
Jan 11, 2007 83.16 85.52 82.61 85.16 2,501,445 +2.57(+3.11%)
Jan 10, 2007 81.56 82.79 81.36 82.59 2,163,838 +1.23(+1.52%)
Jan 09, 2007 83.86 84.13 81.28 81.36 7,919,071 -1.52(-1.84%)
Jan 08, 2007 81.72 82.97 81.59 82.88 1,503,570 +1.00(+1.22%)
Jan 05, 2007 84.65 84.65 81.72 81.88 1,086,928 -0.94(-1.14%)
Jan 04, 2007 83.39 83.89 82.32 82.82 3,002,848 +1.86(+2.30%)
Jan 03, 2007 81.87 82.08 80.65 80.96 814,679 -0.82(-1.00%)
Dec 29, 2006 80.80 81.89 80.57 81.78 647,068 +1.22(+1.51%)
Dec 28, 2006 79.77 80.98 79.58 80.56 531,139 +0.79(+0.99%)
Dec 27, 2006 79.24 80.00 79.24 79.77 335,858 +0.04(+0.05%)
Dec 26, 2006 79.43 80.09 79.43 79.73 324,567 +0.39(+0.49%)
Dec 22, 2006 80.02 80.09 78.74 79.34 333,473 -1.09(-1.36%)
Dec 21, 2006 82.22 82.22 80.43 80.43 451,786 -0.75(-0.92%)
Dec 20, 2006 80.87 81.53 80.82 81.18 609,061 +0.64(+0.80%)
Dec 19, 2006 81.03 81.09 79.80 80.54 686,506 -0.87(-1.07%)
Dec 18, 2006 81.53 82.31 81.14 81.41 519,531 -0.12(-0.15%)
Dec 15, 2006 83.01 83.19 81.53 81.53 482,796 -1.13(-1.37%)
Dec 14, 2006 82.36 82.87 82.14 82.66 638,798 +0.30(+0.37%)
Dec 13, 2006 83.01 83.01 81.99 82.36 592,204 -0.46(-0.55%)
Dec 12, 2006 82.79 83.33 82.38 82.82 437,315 -0.30(-0.36%)
Dec 11, 2006 82.02 83.42 81.98 83.11 507,763 +1.09(+1.33%)
Dec 08, 2006 82.11 82.55 81.70 82.02 318,683 -0.09(-0.11%)
Dec 07, 2006 82.75 83.07 81.95 82.11 315,821 -0.64(-0.77%)
Dec 06, 2006 83.26 83.26 81.77 82.74 504,264 -0.52(-0.62%)
Dec 05, 2006 84.26 84.39 83.01 83.26 449,878 -1.01(-1.19%)
Dec 04, 2006 82.94 84.64 82.94 84.26 453,059 +1.33(+1.60%)
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.