AvalonBay Communities (NY: AVB )

235.09 USD -5.30 (-2.20%)
Streaming Delayed Price Updated: 9:52 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 251.42 254.61 251.42 252.59 452,415 +1.33(+0.53%)
Dec 30, 2021 251.00 252.58 249.87 251.26 563,993 -1.29(-0.51%)
Dec 29, 2021 251.14 253.45 248.56 252.55 393,843 +2.14(+0.85%)
Dec 28, 2021 249.12 251.42 248.91 250.41 384,526 +0.71(+0.28%)
Dec 27, 2021 246.63 249.89 245.09 249.70 396,847 +3.93(+1.60%)
Dec 23, 2021 247.51 248.26 244.63 245.77 404,496 -1.41(-0.57%)
Dec 22, 2021 244.92 247.91 244.87 247.18 319,921 +2.01(+0.82%)
Dec 21, 2021 242.89 247.22 242.55 245.17 557,250 +3.62(+1.50%)
Dec 20, 2021 242.40 244.70 240.06 241.55 807,205 -2.98(-1.22%)
Dec 17, 2021 246.00 248.49 243.93 244.53 1,555,399 -1.38(-0.56%)
Dec 16, 2021 249.05 250.23 244.18 245.91 1,086,627 -2.99(-1.20%)
Dec 15, 2021 245.27 249.79 244.82 248.90 894,069 +4.66(+1.91%)
Dec 14, 2021 247.92 248.42 242.36 244.24 700,407 -3.83(-1.54%)
Dec 13, 2021 244.82 249.38 243.31 248.07 606,259 +3.20(+1.31%)
Dec 10, 2021 246.06 246.06 242.80 244.87 711,120 +2.35(+0.97%)
Dec 09, 2021 244.81 245.53 242.23 242.52 625,876 -2.94(-1.20%)
Dec 08, 2021 241.41 246.66 240.55 245.46 1,022,026 +4.23(+1.75%)
Dec 07, 2021 241.25 243.80 237.71 241.23 1,655,077 +0.37(+0.15%)
Dec 06, 2021 240.64 244.79 240.05 240.86 569,711 +2.90(+1.22%)
Dec 03, 2021 239.14 239.68 235.72 237.96 772,824 -0.46(-0.19%)
Dec 02, 2021 231.83 239.19 230.74 238.42 1,077,484 +8.32(+3.62%)
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.