AvalonBay Communities (NY: AVB )

196.25 +2.00 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 92.47 94.66 91.38 94.14 587,882 +1.32(+1.42%)
Dec 28, 2007 94.97 94.99 92.23 92.82 792,158 -1.09(-1.16%)
Dec 27, 2007 95.22 95.47 92.48 93.91 631,252 -2.16(-2.25%)
Dec 26, 2007 98.80 98.85 95.44 96.07 546,400 -3.46(-3.48%)
Dec 24, 2007 95.99 99.54 95.99 99.53 191,733 +3.75(+3.92%)
Dec 21, 2007 95.00 96.05 94.35 95.78 946,576 +2.11(+2.25%)
Dec 20, 2007 95.90 96.12 92.36 93.67 866,725 -0.96(-1.01%)
Dec 19, 2007 93.42 94.95 92.25 94.63 1,110,893 +2.05(+2.21%)
Dec 18, 2007 90.22 92.94 88.94 92.58 1,795,548 +1.02(+1.11%)
Dec 17, 2007 93.15 94.13 90.67 91.56 1,131,575 -1.94(-2.07%)
Dec 14, 2007 94.81 97.35 93.44 93.50 1,101,024 -2.74(-2.85%)
Dec 13, 2007 95.89 97.17 94.32 96.24 888,580 -0.19(-0.20%)
Dec 12, 2007 100.20 100.51 94.59 96.43 1,477,749 -1.37(-1.40%)
Dec 11, 2007 106.08 106.14 97.79 97.80 933,260 -8.00(-7.56%)
Dec 10, 2007 104.27 106.61 102.01 105.80 621,700 +2.60(+2.52%)
Dec 07, 2007 104.44 106.06 102.73 103.20 691,400 -0.96(-0.92%)
Dec 06, 2007 99.91 104.16 99.59 104.16 737,415 +4.09(+4.09%)
Dec 05, 2007 96.02 100.12 96.02 100.07 822,400 +5.47(+5.78%)
Dec 04, 2007 97.87 98.24 94.59 94.60 678,000 -3.66(-3.72%)
Dec 03, 2007 99.07 99.41 96.89 98.26 792,500 -1.18(-1.19%)
Nov 30, 2007 98.43 100.50 98.09 99.44 1,613,534 +1.52(+1.55%)
Nov 29, 2007 97.62 98.14 95.82 97.92 1,034,500 -0.18(-0.18%)
Nov 28, 2007 96.37 99.59 95.66 98.10 1,067,525 +3.27(+3.45%)
Nov 27, 2007 90.66 95.20 90.43 94.83 2,111,935 +1.58(+1.69%)
Nov 26, 2007 99.06 99.49 93.25 93.25 1,199,331 -6.08(-6.12%)
Nov 23, 2007 98.16 99.73 97.34 99.33 243,200 +2.91(+3.02%)
Nov 21, 2007 95.92 97.29 95.04 96.42 1,189,700 -0.60(-0.62%)
Nov 20, 2007 99.51 102.15 95.03 97.02 1,408,500 -2.37(-2.38%)
Nov 19, 2007 101.07 101.63 98.65 99.39 1,375,601 -2.50(-2.45%)
Nov 16, 2007 104.53 104.53 100.41 101.89 846,001 -2.11(-2.03%)
Nov 15, 2007 104.66 105.90 102.58 104.00 1,168,100 -1.80(-1.70%)
Nov 14, 2007 111.90 112.82 105.79 105.80 918,800 -5.37(-4.83%)
Nov 13, 2007 104.71 111.17 104.64 111.17 980,000 +6.99(+6.71%)
Nov 12, 2007 105.97 106.78 103.77 104.18 1,240,500 -2.20(-2.07%)
Nov 09, 2007 102.83 107.64 102.83 106.38 982,900 +1.12(+1.06%)
Nov 08, 2007 105.00 106.75 102.49 105.26 1,221,691 +0.36(+0.34%)
Nov 07, 2007 107.25 107.61 104.90 104.90 1,394,800 -4.91(-4.47%)
Nov 06, 2007 108.45 109.96 106.37 109.81 942,100 +0.81(+0.74%)
Nov 05, 2007 110.50 111.20 107.27 109.00 957,393 -3.17(-2.83%)
Nov 02, 2007 115.19 115.19 110.44 112.17 1,190,393 -2.27(-1.98%)
Nov 01, 2007 120.00 120.45 113.47 114.44 1,794,500 -8.21(-6.69%)
Oct 31, 2007 119.59 122.65 118.00 122.65 859,200 +3.31(+2.77%)
Oct 30, 2007 117.17 119.99 117.17 119.34 483,700 +2.21(+1.89%)
Oct 29, 2007 118.67 119.39 116.58 117.13 531,300 -0.72(-0.61%)
Oct 26, 2007 116.73 117.99 115.09 117.85 557,300 +2.18(+1.88%)
Oct 25, 2007 115.28 116.66 113.22 115.67 676,600 +0.45(+0.39%)
Oct 24, 2007 116.17 116.44 111.90 115.22 809,200 -0.66(-0.57%)
Oct 23, 2007 112.25 115.88 112.08 115.88 955,100 +4.06(+3.63%)
Oct 22, 2007 108.08 112.26 107.50 111.82 935,600 +2.71(+2.48%)
Oct 19, 2007 113.41 113.74 108.79 109.11 1,101,000 -5.06(-4.43%)
Oct 18, 2007 113.77 114.75 111.85 114.17 824,900 +0.13(+0.11%)
Oct 17, 2007 115.21 115.21 111.01 114.04 698,900 +0.04(+0.04%)
Oct 16, 2007 116.21 116.33 112.51 114.00 1,361,300 -2.75(-2.36%)
Oct 15, 2007 120.94 121.12 116.35 116.75 540,800 -3.54(-2.94%)
Oct 12, 2007 123.61 123.66 119.51 120.29 566,100 -2.63(-2.14%)
Oct 11, 2007 125.00 125.48 122.42 122.92 589,300 -1.28(-1.03%)
Oct 10, 2007 124.50 125.00 123.24 124.20 556,200 -0.04(-0.03%)
Oct 09, 2007 121.91 124.37 120.90 124.24 791,900 +3.41(+2.82%)
Oct 08, 2007 120.86 122.28 120.56 120.83 592,900 -3.12(-2.52%)
Oct 05, 2007 122.51 124.40 121.14 123.95 823,200 +1.67(+1.37%)
Oct 04, 2007 121.52 122.75 119.15 122.28 736,500 +0.32(+0.26%)
Oct 03, 2007 122.51 123.40 121.04 121.96 1,059,300 -0.13(-0.11%)
Oct 02, 2007 119.45 122.09 119.39 122.09 994,700 +2.60(+2.18%)
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.