AvalonBay Communities (NY: AVB )

202.99 -2.02 (-0.99%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 114.30 116.35 114.27 115.93 639,032 +2.15(+1.89%)
Jan 28, 2011 116.35 116.81 113.43 113.78 513,285 -2.39(-2.06%)
Jan 27, 2011 116.02 116.83 115.06 116.17 620,866 +0.63(+0.55%)
Jan 26, 2011 114.76 115.65 113.51 115.54 633,482 +0.89(+0.78%)
Jan 25, 2011 111.96 114.69 111.96 114.65 687,129 +1.59(+1.41%)
Jan 24, 2011 112.95 113.82 112.31 113.06 452,115 +0.23(+0.20%)
Jan 21, 2011 112.78 113.16 111.89 112.83 534,377 +0.60(+0.53%)
Jan 20, 2011 112.37 113.23 111.31 112.23 784,238 -0.24(-0.21%)
Jan 19, 2011 112.99 113.38 112.13 112.47 799,373 -0.80(-0.71%)
Jan 18, 2011 112.67 113.46 111.50 113.27 518,977 +0.77(+0.68%)
Jan 14, 2011 111.44 112.59 111.23 112.50 619,600 +1.51(+1.36%)
Jan 13, 2011 111.16 111.50 110.30 110.99 511,105 -0.18(-0.16%)
Jan 12, 2011 110.90 112.11 110.28 111.17 678,638 +2.01(+1.84%)
Jan 11, 2011 109.12 110.05 108.21 109.16 472,700 -0.05(-0.05%)
Jan 10, 2011 109.07 109.89 108.26 109.21 566,125 -0.30(-0.27%)
Jan 07, 2011 111.02 111.52 109.01 109.51 515,020 -1.20(-1.08%)
Jan 06, 2011 111.99 112.22 110.26 110.71 527,526 -1.28(-1.14%)
Jan 05, 2011 111.33 112.29 111.04 111.99 537,826 +0.31(+0.28%)
Jan 04, 2011 114.09 114.59 111.01 111.68 802,144 -2.13(-1.87%)
Jan 03, 2011 113.27 114.36 113.08 113.81 761,054 +1.26(+1.12%)
Dec 31, 2010 113.15 113.48 112.55 112.55 426,892 -0.47(-0.42%)
Dec 30, 2010 112.41 113.70 112.20 113.02 388,894 +0.12(+0.11%)
Dec 29, 2010 113.13 113.21 112.26 112.90 436,389 -0.08(-0.07%)
Dec 28, 2010 111.86 113.10 111.01 112.98 411,990 +0.38(+0.34%)
Dec 27, 2010 110.43 112.77 110.15 112.60 344,446 +1.94(+1.75%)
Dec 23, 2010 111.15 111.60 110.15 110.66 420,378 -0.39(-0.35%)
Dec 22, 2010 111.10 112.26 110.08 111.05 761,138 -0.15(-0.13%)
Dec 21, 2010 110.82 111.42 109.72 111.20 498,127 +0.85(+0.77%)
Dec 20, 2010 109.09 110.61 108.85 110.35 347,593 +1.40(+1.28%)
Dec 17, 2010 107.55 109.31 107.55 108.95 1,055,122 +1.18(+1.09%)
Dec 16, 2010 109.07 109.62 107.32 107.77 846,310 -0.99(-0.91%)
Dec 15, 2010 110.19 111.19 108.60 108.76 597,921 -1.64(-1.49%)
Dec 14, 2010 111.96 112.82 109.98 110.40 486,552 -1.77(-1.58%)
Dec 13, 2010 113.37 113.50 111.92 112.17 570,453 -0.95(-0.84%)
Dec 10, 2010 111.19 113.86 110.71 113.12 582,074 +2.64(+2.39%)
Dec 09, 2010 112.23 112.79 110.18 110.48 614,936 -1.26(-1.13%)
Dec 08, 2010 114.67 115.35 110.82 111.74 874,542 -3.06(-2.67%)
Dec 07, 2010 115.48 116.09 114.58 114.80 817,316 +0.40(+0.35%)
Dec 06, 2010 114.16 114.84 112.59 114.40 662,589 -0.04(-0.03%)
Dec 03, 2010 113.01 114.75 112.82 114.44 782,100 +1.03(+0.91%)
Dec 02, 2010 111.89 113.51 111.74 113.41 988,616 +1.71(+1.53%)
Dec 01, 2010 111.81 112.21 110.05 111.70 1,060,433 +1.37(+1.24%)
Nov 30, 2010 108.88 111.36 108.88 110.33 1,134,080 +0.21(+0.19%)
Nov 29, 2010 109.16 110.27 108.19 110.12 615,249 +0.22(+0.20%)
Nov 26, 2010 109.51 110.41 109.24 109.90 160,637 -0.55(-0.50%)
Nov 24, 2010 109.81 110.45 110.45 110.45 542,061 +1.95(+1.80%)
Nov 23, 2010 108.15 108.99 107.72 108.50 612,203 -0.95(-0.87%)
Nov 22, 2010 108.51 109.77 107.85 109.45 647,689 +0.39(+0.36%)
Nov 19, 2010 106.95 109.09 106.44 109.06 770,409 +1.70(+1.58%)
Nov 18, 2010 107.91 108.13 106.62 107.36 711,479 +0.88(+0.83%)
Nov 17, 2010 104.83 107.10 104.18 106.48 813,856 +1.93(+1.85%)
Nov 16, 2010 107.23 107.99 103.52 104.55 1,050,432 -3.50(-3.24%)
Nov 15, 2010 109.06 110.48 107.98 108.05 739,195 -0.78(-0.72%)
Nov 12, 2010 107.84 109.77 107.82 108.83 747,952 +0.17(+0.16%)
Nov 11, 2010 108.42 109.42 107.97 108.66 578,308 -0.53(-0.49%)
Nov 10, 2010 106.72 109.36 106.50 109.19 778,245 +3.14(+2.96%)
Nov 09, 2010 111.16 111.16 105.29 106.05 1,446,010 -4.60(-4.16%)
Nov 08, 2010 112.71 112.93 109.79 110.65 665,744 -2.68(-2.36%)
Nov 05, 2010 113.24 115.00 111.94 113.33 851,025 +0.24(+0.21%)
Nov 04, 2010 111.64 113.34 110.12 113.09 917,144 +2.93(+2.66%)
Nov 03, 2010 108.08 110.23 107.55 110.16 840,639 +1.85(+1.71%)
Nov 02, 2010 108.11 108.61 107.28 108.31 630,886 +1.42(+1.33%)
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.