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 29, 2012	87.89	88.48	86.85	86.96	1,926,303	-0.87(-0.99%)
Feb 28, 2012	89.20	89.38	87.67	87.83	1,136,385	-1.12(-1.26%)
Feb 27, 2012	88.72	89.17	87.92	88.95	663,001	-0.25(-0.28%)
Feb 24, 2012	87.93	89.52	87.47	89.19	1,456,943	+1.97(+2.26%)
Feb 23, 2012	87.06	87.69	86.95	87.22	1,223,119	+0.13(+0.15%)
Feb 22, 2012	86.94	88.41	86.93	87.10	845,381	-0.68(-0.77%)
Feb 21, 2012	90.02	90.33	87.47	87.77	994,048	-2.11(-2.35%)
Feb 17, 2012	89.52	90.17	88.87	89.89	939,858	+0.72(+0.81%)
Feb 16, 2012	88.66	89.43	88.61	89.16	819,544	+0.34(+0.38%)
Feb 15, 2012	89.23	89.36	88.29	88.83	995,675	-0.20(-0.23%)
Feb 14, 2012	90.37	90.52	88.54	89.03	905,219	-1.73(-1.91%)
Feb 13, 2012	90.96	91.30	90.44	90.76	597,957	+0.59(+0.65%)
Feb 10, 2012	89.58	90.76	89.58	90.17	1,073,896	+0.05(+0.06%)
Feb 09, 2012	90.99	91.31	90.01	90.11	926,125	-0.97(-1.06%)
Feb 08, 2012	92.08	92.34	90.66	91.08	1,056,046	-0.79(-0.86%)
Feb 07, 2012	92.03	92.82	91.80	91.87	1,032,362	-0.80(-0.86%)
Feb 06, 2012	93.36	93.45	92.20	92.67	909,500	-1.10(-1.17%)
Feb 03, 2012	93.59	93.88	92.45	93.77	1,483,552	+1.06(+1.14%)
Feb 02, 2012	91.19	92.74	89.68	92.71	2,442,554	+0.89(+0.96%)

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.