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

AvalonBay Communities (NY: AVB )

189.57 -1.45 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 142.07 142.71 140.33 141.59 1,237,265 -2.48(-1.72%)
Apr 29, 2020 144.52 145.95 141.32 144.07 944,970 +2.90(+2.06%)
Apr 28, 2020 143.25 145.00 140.86 141.17 665,759 +1.50(+1.07%)
Apr 27, 2020 139.54 140.90 138.31 139.68 1,720,731 +2.06(+1.50%)
Apr 24, 2020 137.34 139.01 135.15 137.62 1,152,584 +0.81(+0.59%)
Apr 23, 2020 138.57 139.01 134.38 136.81 1,803,683 -2.08(-1.50%)
Apr 22, 2020 139.90 140.88 138.08 138.89 1,785,866 +1.38(+1.01%)
Apr 21, 2020 139.03 140.40 136.98 137.51 2,486,641 -1.96(-1.41%)
Apr 20, 2020 144.47 145.72 139.31 139.47 1,495,914 -8.57(-5.79%)
Apr 17, 2020 143.26 148.66 142.94 148.04 1,418,777 +7.92(+5.66%)
Apr 16, 2020 140.58 143.31 138.17 140.11 996,624 +0.15(+0.11%)
Apr 15, 2020 140.10 143.14 137.58 139.97 1,044,443 -5.17(-3.56%)
Apr 14, 2020 144.16 146.47 141.07 145.13 1,175,482 +4.88(+3.48%)
Apr 13, 2020 143.98 144.68 138.18 140.25 872,763 -5.17(-3.56%)
Apr 09, 2020 141.46 150.24 141.46 145.42 2,015,497 +5.76(+4.12%)
Apr 08, 2020 129.48 140.39 127.37 139.66 1,375,817 +11.63(+9.08%)
Apr 07, 2020 133.22 134.14 126.81 128.03 1,149,399 +1.98(+1.57%)
Apr 06, 2020 121.41 127.11 121.00 126.05 1,353,182 +11.17(+9.72%)
Apr 03, 2020 116.14 119.96 113.20 114.89 1,320,724 -2.71(-2.31%)
Apr 02, 2020 117.31 123.46 114.64 117.60 1,789,969 -2.33(-1.94%)
Apr 01, 2020 121.34 122.04 113.65 119.93 2,587,147 -7.95(-6.22%)
Mar 31, 2020 130.71 132.28 124.05 127.88 2,491,665 -4.28(-3.24%)
Mar 30, 2020 139.23 140.45 125.28 132.16 2,417,130 -5.72(-4.15%)
Mar 27, 2020 125.61 141.89 125.33 137.88 1,597,471 +7.92(+6.10%)
Mar 26, 2020 121.01 130.70 119.01 129.96 2,047,996 +8.84(+7.30%)
Mar 25, 2020 108.04 128.42 106.42 121.11 2,252,867 +11.46(+10.45%)
Mar 24, 2020 108.56 111.27 105.82 109.65 2,599,420 +5.49(+5.27%)
Mar 23, 2020 113.23 113.23 101.66 104.17 2,406,389 -9.07(-8.01%)
Mar 20, 2020 127.08 129.86 110.62 113.23 1,823,672 -12.86(-10.20%)
Mar 19, 2020 132.05 133.84 125.01 126.09 1,502,653 -6.29(-4.75%)
Mar 18, 2020 146.04 152.05 126.52 132.38 1,817,132 -23.84(-15.26%)
Mar 17, 2020 143.88 156.93 139.42 156.22 2,315,740 +15.59(+11.08%)
Mar 16, 2020 151.28 153.34 140.63 140.63 1,700,640 -25.54(-15.37%)
Mar 13, 2020 163.37 166.83 154.12 166.18 1,561,786 +9.62(+6.14%)
Mar 12, 2020 156.79 169.18 154.10 156.56 2,053,800 -11.93(-7.08%)
Mar 11, 2020 174.83 174.85 167.76 168.49 1,280,461 -11.17(-6.22%)
Mar 10, 2020 173.29 179.80 168.61 179.66 1,574,305 +10.04(+5.92%)
Mar 09, 2020 171.58 175.16 169.62 169.62 1,518,113 -10.23(-5.69%)
Mar 06, 2020 179.28 180.76 174.52 179.85 1,068,119 -3.66(-1.99%)
Mar 05, 2020 184.75 186.23 181.29 183.51 931,528 -3.79(-2.03%)
Mar 04, 2020 182.13 187.57 181.37 187.30 1,151,031 +7.73(+4.31%)
Mar 03, 2020 180.38 186.31 178.41 179.57 1,277,729 -0.81(-0.45%)
Mar 02, 2020 173.57 180.38 171.90 180.38 1,482,589 +7.81(+4.53%)
Feb 28, 2020 175.65 175.78 168.25 172.57 1,979,316 -6.09(-3.41%)
Feb 27, 2020 188.26 189.14 178.52 178.66 1,302,892 -11.66(-6.13%)
Feb 26, 2020 190.91 192.03 189.47 190.31 1,054,890 -0.16(-0.09%)
Feb 25, 2020 195.01 195.64 190.11 190.48 994,845 -3.77(-1.94%)
Feb 24, 2020 193.91 197.09 193.14 194.25 844,737 -1.92(-0.98%)
Feb 21, 2020 195.24 197.06 195.19 196.16 943,627 +0.75(+0.38%)
Feb 20, 2020 194.01 195.45 193.58 195.42 905,749 +1.16(+0.60%)
Feb 19, 2020 196.61 197.35 194.20 194.25 804,876 -1.95(-1.00%)
Feb 18, 2020 196.20 196.34 194.27 196.21 515,568 +0.47(+0.24%)
Feb 14, 2020 194.58 196.15 194.14 195.74 530,979 +1.67(+0.86%)
Feb 13, 2020 192.71 194.70 192.71 194.07 849,179 +1.03(+0.53%)
Feb 12, 2020 191.69 193.76 191.26 193.04 989,828 +1.30(+0.68%)
Feb 11, 2020 190.56 192.63 190.44 191.74 946,956 +0.97(+0.51%)
Feb 10, 2020 190.12 190.77 188.50 190.77 1,028,417 +2.22(+1.18%)
Feb 07, 2020 189.06 189.36 187.59 188.55 547,950 +0.03(+0.02%)
Feb 06, 2020 187.21 188.64 185.55 188.52 661,342 +1.31(+0.70%)
Feb 05, 2020 188.09 189.07 187.07 187.21 539,872 -1.00(-0.53%)
Feb 04, 2020 186.63 188.98 185.99 188.21 762,145 +1.79(+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.