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 27, 2009	25.78	27.61	25.49	26.68	0	+0.32(+1.22%)
Feb 26, 2009	29.03	29.29	26.21	26.35	6,497,379	-1.61(-5.76%)
Feb 25, 2009	28.18	29.22	26.59	27.96	6,377,317	-0.52(-1.81%)
Feb 24, 2009	25.60	28.61	25.60	28.48	5,970,819	+2.85(+11.14%)
Feb 23, 2009	27.94	28.05	25.44	25.63	5,650,712	-2.06(-7.45%)
Feb 20, 2009	25.44	27.91	25.08	27.69	0	+1.74(+6.71%)
Feb 19, 2009	27.51	27.98	25.66	25.95	5,592,692	-1.03(-3.80%)
Feb 18, 2009	26.54	27.20	25.59	26.97	4,566,336	+0.63(+2.39%)
Feb 17, 2009	26.85	27.13	25.93	26.34	5,890,318	-1.49(-5.35%)
Feb 13, 2009	29.61	29.89	27.78	27.83	3,976,775	-2.07(-6.92%)
Feb 12, 2009	29.68	30.13	27.91	29.90	5,172,503	-0.66(-2.16%)
Feb 11, 2009	29.64	30.74	28.96	30.56	4,467,914	+1.18(+4.02%)
Feb 10, 2009	31.50	32.08	29.00	29.38	6,395,279	-2.70(-8.41%)
Feb 09, 2009	31.89	32.13	30.98	32.08	2,807,547	+0.29(+0.91%)
Feb 06, 2009	30.04	32.16	29.44	31.79	5,076,545	+2.21(+7.46%)
Feb 05, 2009	30.96	31.32	28.69	29.58	6,497,180	-1.91(-6.07%)
Feb 04, 2009	32.67	33.25	31.35	31.49	4,107,558	-1.02(-3.13%)
Feb 03, 2009	33.42	33.66	31.76	32.51	3,646,672	-0.44(-1.34%)

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.