AvalonBay Communities (NY: AVB )

195.15 -1.34 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 75.35 75.93 75.18 75.30 229,100 +0.06(+0.08%)
Dec 30, 2004 74.95 75.35 74.77 75.24 149,300 +0.29(+0.39%)
Dec 29, 2004 74.48 75.03 74.39 74.95 225,300 -0.09(-0.12%)
Dec 28, 2004 74.50 75.12 74.50 75.04 293,100 +0.49(+0.66%)
Dec 27, 2004 74.30 74.71 74.19 74.55 235,500 +0.30(+0.40%)
Dec 23, 2004 74.99 75.40 74.25 74.25 280,300 -0.58(-0.78%)
Dec 22, 2004 73.80 74.91 73.70 74.83 281,300 +1.26(+1.71%)
Dec 21, 2004 73.18 73.78 72.97 73.57 263,600 +0.39(+0.53%)
Dec 20, 2004 73.83 74.00 72.63 73.18 251,100 -0.65(-0.88%)
Dec 17, 2004 73.60 73.93 72.58 73.83 436,500 +0.58(+0.79%)
Dec 16, 2004 73.00 73.80 73.00 73.25 313,600 -0.20(-0.27%)
Dec 15, 2004 73.23 73.95 72.95 73.45 341,800 +0.25(+0.34%)
Dec 14, 2004 73.27 73.55 73.05 73.20 242,500 -0.22(-0.30%)
Dec 13, 2004 73.44 74.00 73.22 73.42 258,500 -0.01(-0.01%)
Dec 10, 2004 74.60 74.60 73.08 73.43 283,200 +0.15(+0.20%)
Dec 09, 2004 71.60 73.28 71.60 73.28 324,500 +1.78(+2.49%)
Dec 08, 2004 71.98 73.00 71.37 71.50 457,900 -0.36(-0.50%)
Dec 07, 2004 73.50 73.53 71.80 71.86 439,900 -1.74(-2.36%)
Dec 06, 2004 73.80 74.83 73.34 73.60 376,500 -0.46(-0.62%)
Dec 03, 2004 72.26 74.06 72.26 74.06 193,100 +2.04(+2.83%)
Dec 02, 2004 72.75 72.97 71.37 72.02 503,500 -1.28(-1.75%)
Dec 01, 2004 71.20 73.46 71.10 73.30 341,500 +2.20(+3.09%)
Nov 30, 2004 70.87 71.12 70.48 71.10 322,700 +0.28(+0.40%)
Nov 29, 2004 71.05 71.88 70.46 70.82 220,500 -0.23(-0.32%)
Nov 26, 2004 71.37 71.55 70.94 71.05 130,100 -0.45(-0.63%)
Nov 24, 2004 70.25 71.72 70.25 71.50 165,600 +1.20(+1.71%)
Nov 23, 2004 69.55 70.30 69.24 70.30 321,400 +0.99(+1.43%)
Nov 22, 2004 69.15 69.71 68.86 69.31 243,900 +0.16(+0.23%)
Nov 19, 2004 70.29 70.37 68.94 69.15 406,200 -1.04(-1.48%)
Nov 18, 2004 70.15 71.00 69.03 70.19 411,400 +0.12(+0.17%)
Nov 17, 2004 71.56 71.99 69.60 70.07 563,200 -1.49(-2.08%)
Nov 16, 2004 71.19 72.07 71.18 71.56 439,100 +0.38(+0.53%)
Nov 15, 2004 70.36 71.18 70.19 71.18 316,600 +0.72(+1.02%)
Nov 12, 2004 68.88 70.55 68.81 70.46 405,600 +1.71(+2.49%)
Nov 11, 2004 68.09 68.76 67.95 68.75 412,400 +0.66(+0.97%)
Nov 10, 2004 67.40 68.28 67.19 68.09 253,400 +0.73(+1.08%)
Nov 09, 2004 67.40 67.65 67.03 67.36 124,000 -0.19(-0.28%)
Nov 08, 2004 66.95 67.95 66.81 67.55 200,700 +0.40(+0.60%)
Nov 05, 2004 68.44 68.44 66.10 67.15 411,200 -1.29(-1.88%)
Nov 04, 2004 66.42 68.72 66.42 68.44 335,000 +1.89(+2.84%)
Nov 03, 2004 66.45 67.03 66.20 66.55 482,200 +0.35(+0.53%)
Nov 02, 2004 66.52 66.96 66.17 66.20 184,200 -0.30(-0.45%)
Nov 01, 2004 65.70 66.72 65.70 66.50 336,900 +1.03(+1.57%)
Oct 29, 2004 66.12 66.45 65.44 65.47 182,000 -0.77(-1.16%)
Oct 28, 2004 66.02 66.28 65.57 66.24 157,700 +0.12(+0.18%)
Oct 27, 2004 65.75 66.15 65.55 66.12 394,600 +0.50(+0.76%)
Oct 26, 2004 65.15 65.92 64.90 65.62 483,700 +0.57(+0.88%)
Oct 25, 2004 65.90 66.05 64.80 65.05 375,100 -0.46(-0.70%)
Oct 22, 2004 65.85 66.53 65.19 65.51 168,200 +0.06(+0.09%)
Oct 21, 2004 64.00 65.93 64.00 65.45 201,100 +1.01(+1.57%)
Oct 20, 2004 64.35 64.94 63.59 64.44 256,500 +0.17(+0.26%)
Oct 19, 2004 64.40 65.71 64.24 64.27 295,000 -0.30(-0.46%)
Oct 18, 2004 64.30 64.95 63.95 64.57 202,200 +0.47(+0.73%)
Oct 15, 2004 63.97 64.72 63.90 64.10 173,200 +0.33(+0.52%)
Oct 14, 2004 63.30 63.77 63.17 63.77 389,200 +0.62(+0.98%)
Oct 13, 2004 63.43 63.52 62.85 63.15 150,100 +0.17(+0.27%)
Oct 12, 2004 62.07 63.13 62.02 62.98 159,700 +0.71(+1.14%)
Oct 11, 2004 62.60 63.23 62.15 62.27 181,800 -0.44(-0.70%)
Oct 08, 2004 62.30 62.98 62.30 62.71 166,300 +0.54(+0.87%)
Oct 07, 2004 62.70 62.76 62.11 62.17 162,500 -0.62(-0.99%)
Oct 06, 2004 62.24 62.91 62.24 62.79 167,800 +0.45(+0.72%)
Oct 05, 2004 61.55 62.70 61.55 62.34 438,600 +0.79(+1.28%)
Oct 04, 2004 61.50 61.88 61.25 61.55 442,400 +0.15(+0.24%)
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.