AvalonBay Communities (NY: AVB )

195.17 -0.30 (-0.15%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 160.43 160.43 160.43 577,121 +2.38(+1.51%)
Dec 30, 2020 156.45 158.80 156.36 158.05 577,121 +0.84(+0.53%)
Dec 29, 2020 161.00 161.65 157.14 157.21 550,001 -3.12(-1.95%)
Dec 28, 2020 158.00 160.33 157.46 160.33 973,949 +2.59(+1.64%)
Dec 24, 2020 157.39 158.11 156.10 157.74 246,000 +1.02(+0.65%)
Dec 23, 2020 159.58 160.89 156.51 156.72 564,129 -1.84(-1.16%)
Dec 22, 2020 158.31 158.62 156.21 158.56 823,610 +0.60(+0.38%)
Dec 21, 2020 155.00 158.26 155.00 157.96 952,831 -0.48(-0.30%)
Dec 18, 2020 162.69 163.42 157.01 158.44 2,432,800 -4.79(-2.93%)
Dec 17, 2020 162.51 163.33 160.51 163.23 1,005,962 +1.72(+1.06%)
Dec 16, 2020 162.00 163.25 159.71 161.51 1,109,945 -0.46(-0.28%)
Dec 15, 2020 160.15 161.98 158.23 161.97 839,716 +2.30(+1.44%)
Dec 14, 2020 163.24 164.84 159.59 159.67 971,926 -2.69(-1.66%)
Dec 11, 2020 161.10 162.84 160.80 162.36 1,052,400 -0.16(-0.10%)
Dec 10, 2020 165.88 167.81 162.32 162.52 1,071,012 -3.93(-2.36%)
Dec 09, 2020 169.16 170.54 164.76 166.45 1,415,096 -2.90(-1.71%)
Dec 08, 2020 171.64 172.27 169.29 169.35 1,168,056 -3.33(-1.93%)
Dec 07, 2020 172.45 174.16 172.24 172.68 549,681 -1.16(-0.67%)
Dec 04, 2020 172.14 174.19 170.75 173.84 1,012,400 +2.71(+1.58%)
Dec 03, 2020 169.01 171.99 168.71 171.13 1,204,477 +1.85(+1.09%)
Dec 02, 2020 168.51 172.99 167.83 169.28 967,947 +1.83(+1.09%)
Dec 01, 2020 169.28 169.71 167.05 167.45 907,207 +0.86(+0.52%)
Nov 30, 2020 166.69 168.57 164.27 166.59 2,290,077 -1.28(-0.76%)
Nov 27, 2020 170.92 170.92 167.20 167.87 324,400 -3.18(-1.86%)
Nov 25, 2020 172.38 172.63 169.71 171.05 660,600 -2.26(-1.30%)
Nov 24, 2020 173.83 175.37 172.36 173.31 907,729 +2.26(+1.32%)
Nov 23, 2020 172.35 174.04 170.56 171.05 1,130,495 -0.85(-0.49%)
Nov 20, 2020 171.02 172.64 169.77 171.90 984,700 +1.60(+0.94%)
Nov 19, 2020 168.64 170.57 164.83 170.30 961,192 +0.70(+0.41%)
Nov 18, 2020 174.96 175.67 169.56 169.60 832,561 -4.52(-2.60%)
Nov 17, 2020 171.46 175.45 170.01 174.12 664,648 +0.77(+0.44%)
Nov 16, 2020 176.28 176.79 170.58 173.35 961,966 +4.01(+2.37%)
Nov 13, 2020 167.39 169.52 167.28 169.34 894,600 +2.84(+1.71%)
Nov 12, 2020 168.19 168.59 164.41 166.50 980,883 -2.32(-1.37%)
Nov 11, 2020 171.20 171.20 167.21 168.82 1,526,893 -2.97(-1.73%)
Nov 10, 2020 165.29 174.49 164.55 171.79 2,680,540 +7.10(+4.31%)
Nov 09, 2020 162.90 184.49 158.98 164.69 3,047,804 +16.74(+11.31%)
Nov 06, 2020 148.09 150.41 146.95 147.95 956,000 -0.29(-0.20%)
Nov 05, 2020 148.79 150.70 147.27 148.24 951,206 -0.09(-0.06%)
Nov 04, 2020 150.58 150.95 146.93 148.33 1,178,166 -2.82(-1.87%)
Nov 03, 2020 147.03 153.29 146.75 151.15 1,330,682 +5.81(+4.00%)
Nov 02, 2020 140.10 145.35 137.90 145.34 1,180,842 +6.21(+4.46%)
Oct 30, 2020 135.28 140.09 135.28 139.13 1,330,500 +3.00(+2.20%)
Oct 29, 2020 132.71 137.82 132.06 136.13 1,638,844 +3.42(+2.58%)
Oct 28, 2020 137.50 137.78 131.38 132.71 2,059,907 -7.17(-5.13%)
Oct 27, 2020 143.02 143.97 139.88 139.88 969,483 -3.50(-2.44%)
Oct 26, 2020 145.00 145.29 142.02 143.38 912,799 -2.41(-1.65%)
Oct 23, 2020 147.72 148.25 145.66 145.79 788,200 -0.69(-0.47%)
Oct 22, 2020 146.32 147.24 144.93 146.48 521,607 +0.51(+0.35%)
Oct 21, 2020 145.09 146.39 144.27 145.97 948,005 +0.42(+0.29%)
Oct 20, 2020 146.82 147.33 145.15 145.55 1,045,091 +0.14(+0.10%)
Oct 19, 2020 149.73 150.56 145.25 145.41 1,158,205 -3.53(-2.37%)
Oct 16, 2020 152.89 153.67 148.94 148.94 1,420,600 -4.22(-2.76%)
Oct 15, 2020 152.21 155.33 152.21 153.16 682,697 -0.46(-0.30%)
Oct 14, 2020 154.78 155.83 153.60 153.62 836,282 -1.28(-0.83%)
Oct 13, 2020 155.50 158.16 152.87 154.90 1,042,487 -4.20(-2.64%)
Oct 12, 2020 158.99 159.66 157.33 159.10 867,319 +0.76(+0.48%)
Oct 09, 2020 161.01 161.82 157.29 158.34 883,700 -1.76(-1.10%)
Oct 08, 2020 157.96 160.82 157.35 160.10 716,104 +3.25(+2.07%)
Oct 07, 2020 159.12 160.13 155.75 156.85 1,024,905 -1.75(-1.10%)
Oct 06, 2020 161.49 162.33 157.79 158.60 1,100,720 -1.83(-1.14%)
Oct 05, 2020 159.04 160.84 156.71 160.43 1,135,490 +2.49(+1.58%)
Oct 02, 2020 153.32 159.02 151.59 157.94 1,487,200 +2.34(+1.50%)
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.