Indicators

AvalonBay Communities (NY: AVB )

192.81 +0.36 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.