Skip to main content

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 51.38 51.78 50.88 51.20 1,776,141 +0.14(+0.28%)
Feb 25, 2010 50.12 51.11 49.78 51.06 944,646 +0.26(+0.52%)
Feb 24, 2010 50.48 50.80 50.09 50.79 1,463,969 +0.52(+1.04%)
Feb 23, 2010 50.00 50.58 49.78 50.27 1,821,089 -0.04(-0.07%)
Feb 22, 2010 49.68 50.55 49.51 50.31 1,541,097 +0.74(+1.50%)
Feb 19, 2010 49.47 49.99 49.02 49.56 2,009,546 -0.36(-0.73%)
Feb 18, 2010 48.79 50.10 48.60 49.93 1,704,171 +0.86(+1.74%)
Feb 17, 2010 49.01 49.32 48.66 49.07 1,554,827 +0.22(+0.45%)
Feb 16, 2010 47.89 48.94 47.72 48.85 1,721,716 +1.38(+2.91%)
Feb 12, 2010 46.25 47.47 47.47 47.47 2,001,315 +0.81(+1.74%)
Feb 11, 2010 45.96 46.70 45.53 46.66 1,219,600 +1.38(+3.06%)
Feb 10, 2010 46.07 46.65 45.12 45.28 1,481,046 -0.96(-2.07%)
Feb 09, 2010 46.87 46.89 45.63 46.23 2,123,495 -0.16(-0.34%)
Feb 08, 2010 47.62 47.73 46.34 46.39 2,197,063 -1.14(-2.41%)
Feb 05, 2010 46.58 47.65 46.36 47.53 3,613,344 +0.92(+1.97%)
Feb 04, 2010 46.70 48.01 45.84 46.62 5,950,233 -2.33(-4.75%)
Feb 03, 2010 49.68 49.78 48.63 48.94 2,018,110 -1.10(-2.20%)
Feb 02, 2010 49.16 50.24 48.57 50.04 2,058,896 +0.94(+1.91%)
Feb 01, 2010 48.50 49.29 48.36 49.10 1,693,750 +0.93(+1.93%)
Jan 29, 2010 48.58 49.51 47.96 48.18 2,324,628 -0.23(-0.47%)
Jan 28, 2010 49.01 49.01 48.40 48.40 1,796,475 -0.24(-0.49%)
Jan 27, 2010 48.28 48.83 47.46 48.64 2,119,947 +0.26(+0.55%)
Jan 26, 2010 47.81 48.80 47.45 48.38 2,687,088 +0.22(+0.46%)
Jan 25, 2010 48.14 48.26 46.83 48.16 3,136,377 +0.72(+1.51%)
Jan 22, 2010 48.95 48.95 47.33 47.44 2,911,578 -1.17(-2.41%)
Jan 21, 2010 49.82 50.02 48.43 48.61 2,511,403 -1.12(-2.25%)
Jan 20, 2010 50.17 50.17 49.00 49.73 2,096,396 -1.14(-2.24%)
Jan 19, 2010 49.73 50.98 49.73 50.87 1,644,637 +0.92(+1.84%)
Jan 15, 2010 50.05 49.95 49.95 49.95 1,716,185 -0.32(-0.64%)
Jan 14, 2010 50.34 50.80 50.03 50.27 1,429,208 -0.30(-0.60%)
Jan 13, 2010 49.73 50.67 49.45 50.57 1,805,154 +1.15(+2.33%)
Jan 12, 2010 50.24 50.69 49.15 49.42 1,731,552 -1.19(-2.35%)
Jan 11, 2010 50.48 51.41 50.19 50.61 2,074,306 +0.69(+1.37%)
Jan 08, 2010 50.02 50.28 49.01 49.92 1,908,087 -0.38(-0.75%)
Jan 07, 2010 49.95 50.85 49.58 50.30 2,792,028 +0.10(+0.20%)
Jan 06, 2010 50.52 51.14 49.98 50.20 2,161,063 -0.48(-0.94%)
Jan 05, 2010 51.07 51.20 50.16 50.68 2,132,473 -0.38(-0.75%)
Jan 04, 2010 52.24 52.41 50.94 51.06 2,358,933 -0.57(-1.11%)
Dec 31, 2009 52.70 51.63 51.63 51.63 1,665,139 -1.09(-2.07%)
Dec 30, 2009 52.75 53.29 52.51 52.73 2,095,747 -0.20(-0.38%)
Dec 29, 2009 53.65 53.95 52.82 52.93 1,595,747 -1.24(-2.29%)
Dec 28, 2009 54.76 55.22 54.02 54.17 2,797,502 -0.28(-0.52%)
Dec 24, 2009 53.94 54.48 53.74 54.45 764,943 +0.87(+1.63%)
Dec 23, 2009 52.06 53.90 52.06 53.58 3,306,679 +1.44(+2.76%)
Dec 22, 2009 51.53 52.19 51.27 52.14 2,073,194 +0.79(+1.54%)
Dec 21, 2009 50.28 51.39 50.25 51.34 2,234,220 +1.15(+2.29%)
Dec 18, 2009 49.72 50.25 49.37 50.19 2,165,177 +0.52(+1.04%)
Dec 17, 2009 49.68 50.35 49.48 49.68 2,703,030 -0.40(-0.79%)
Dec 16, 2009 49.51 50.33 49.22 50.07 2,719,833 +0.94(+1.92%)
Dec 15, 2009 49.56 50.04 48.96 49.13 2,931,526 -0.04(-0.08%)
Dec 14, 2009 48.84 49.28 48.65 49.17 2,712,725 +0.91(+1.89%)
Dec 11, 2009 47.95 48.52 47.83 48.26 2,482,647 +0.52(+1.09%)
Dec 10, 2009 47.75 47.86 47.32 47.73 1,828,095 +0.17(+0.36%)
Dec 09, 2009 47.51 47.95 47.27 47.57 1,807,441 +0.00(+0.00%)
Dec 08, 2009 46.77 48.09 46.72 47.57 2,199,581 +0.01(+0.03%)
Dec 07, 2009 48.15 48.31 47.24 47.55 2,522,942 -0.83(-1.72%)
Dec 04, 2009 47.40 48.44 47.40 48.38 3,174,151 +1.74(+3.73%)
Dec 03, 2009 47.58 48.12 46.42 46.64 2,772,702 -0.38(-0.80%)
Dec 02, 2009 46.07 47.50 46.07 47.02 2,479,443 +0.77(+1.67%)
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.