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, 2002 39.03 39.40 38.90 39.14 349,100 +0.16(+0.41%)
Dec 30, 2002 38.60 39.00 38.30 38.98 365,500 +0.38(+0.98%)
Dec 27, 2002 38.25 38.63 38.20 38.60 223,800 -0.41(-1.05%)
Dec 26, 2002 38.95 39.20 38.85 39.01 323,700 +0.11(+0.28%)
Dec 24, 2002 38.90 38.99 38.70 38.90 130,200 +0.40(+1.04%)
Dec 23, 2002 38.05 38.50 37.99 38.50 266,400 +0.30(+0.79%)
Dec 20, 2002 38.50 38.50 37.75 38.20 1,501,200 -0.83(-2.13%)
Dec 19, 2002 39.00 39.20 38.85 39.03 401,600 -0.01(-0.03%)
Dec 18, 2002 39.20 39.20 38.76 39.04 279,200 -0.11(-0.28%)
Dec 17, 2002 39.10 39.23 38.86 39.15 180,900 +0.00(+0.00%)
Dec 16, 2002 38.75 39.18 38.75 39.15 664,000 +0.34(+0.88%)
Dec 13, 2002 38.92 39.03 38.75 38.81 295,500 -0.11(-0.28%)
Dec 12, 2002 38.60 38.97 38.60 38.92 401,900 +0.22(+0.57%)
Dec 11, 2002 38.89 38.90 38.58 38.70 253,700 -0.18(-0.46%)
Dec 10, 2002 39.30 39.35 38.88 38.88 373,900 -0.37(-0.94%)
Dec 09, 2002 39.65 39.66 39.20 39.25 434,400 -0.40(-1.01%)
Dec 06, 2002 39.74 39.85 39.50 39.65 184,500 -0.09(-0.23%)
Dec 05, 2002 39.85 39.98 39.58 39.74 104,500 -0.07(-0.18%)
Dec 04, 2002 39.70 39.87 39.67 39.81 138,000 +0.10(+0.25%)
Dec 03, 2002 39.85 40.00 39.71 39.71 280,800 -0.04(-0.10%)
Dec 02, 2002 39.75 40.00 39.56 39.75 272,200 +0.15(+0.38%)
Nov 29, 2002 39.66 39.81 39.60 39.60 81,800 -0.06(-0.15%)
Nov 27, 2002 39.65 39.75 39.59 39.66 243,200 +0.26(+0.66%)
Nov 26, 2002 39.40 39.60 39.40 39.40 260,200 -0.10(-0.25%)
Nov 25, 2002 39.75 39.80 39.26 39.50 240,100 -0.30(-0.75%)
Nov 22, 2002 38.90 39.80 38.71 39.80 416,000 +0.95(+2.45%)
Nov 21, 2002 38.61 38.98 38.61 38.85 176,900 +0.14(+0.36%)
Nov 20, 2002 38.73 38.84 38.28 38.71 223,600 +0.06(+0.16%)
Nov 19, 2002 38.70 38.80 38.51 38.65 167,100 +0.05(+0.13%)
Nov 18, 2002 38.75 38.75 38.45 38.60 153,000 +0.05(+0.13%)
Nov 15, 2002 38.80 39.01 38.48 38.55 270,200 -0.23(-0.59%)
Nov 14, 2002 38.40 38.80 38.40 38.78 248,500 +0.37(+0.96%)
Nov 13, 2002 38.70 38.83 38.29 38.41 220,600 -0.58(-1.49%)
Nov 12, 2002 38.55 39.15 38.47 38.99 313,100 +0.42(+1.09%)
Nov 11, 2002 38.70 38.83 38.40 38.57 124,000 -0.22(-0.57%)
Nov 08, 2002 38.70 38.92 38.50 38.79 117,300 -0.01(-0.03%)
Nov 07, 2002 39.00 39.00 38.70 38.80 176,100 -0.23(-0.59%)
Nov 06, 2002 38.93 39.05 38.54 39.03 200,400 +0.60(+1.56%)
Nov 05, 2002 38.75 38.75 38.40 38.43 337,400 -0.23(-0.59%)
Nov 04, 2002 38.20 38.78 38.20 38.66 245,400 +0.61(+1.60%)
Nov 01, 2002 37.65 38.35 37.64 38.05 232,400 +0.35(+0.93%)
Oct 31, 2002 37.95 38.09 37.65 37.70 265,700 -0.10(-0.26%)
Oct 30, 2002 37.60 38.00 37.31 37.80 302,600 +0.29(+0.77%)
Oct 29, 2002 37.60 37.62 36.89 37.51 390,000 -0.30(-0.79%)
Oct 28, 2002 38.00 38.04 37.75 37.81 207,900 -0.12(-0.32%)
Oct 25, 2002 37.30 38.11 37.30 37.93 169,200 +0.48(+1.28%)
Oct 24, 2002 36.69 37.70 36.38 37.45 365,200 +0.51(+1.38%)
Oct 23, 2002 37.25 37.41 36.65 36.94 494,100 -0.31(-0.83%)
Oct 22, 2002 37.25 37.46 37.16 37.25 224,000 -0.71(-1.87%)
Oct 21, 2002 38.24 38.24 37.71 37.96 87,400 -0.19(-0.50%)
Oct 18, 2002 38.40 38.40 37.75 38.15 121,800 -0.10(-0.26%)
Oct 17, 2002 38.29 38.50 38.09 38.25 124,400 +0.36(+0.95%)
Oct 16, 2002 38.17 38.22 37.63 37.89 164,600 -0.28(-0.73%)
Oct 15, 2002 38.90 39.20 37.98 38.17 306,100 -0.16(-0.42%)
Oct 14, 2002 38.70 38.86 38.18 38.33 381,700 -0.40(-1.03%)
Oct 11, 2002 37.85 39.15 37.85 38.73 555,400 +1.08(+2.87%)
Oct 10, 2002 36.72 37.90 36.64 37.65 425,100 +0.93(+2.53%)
Oct 09, 2002 38.20 38.20 36.61 36.72 827,900 -1.98(-5.12%)
Oct 08, 2002 40.18 40.18 37.58 38.70 542,200 -1.47(-3.66%)
Oct 07, 2002 40.65 40.65 40.12 40.17 222,400 -0.47(-1.16%)
Oct 04, 2002 40.95 40.95 40.45 40.64 195,700 -0.36(-0.88%)
Oct 03, 2002 41.14 41.14 40.80 41.00 342,000 -0.15(-0.36%)
Oct 02, 2002 41.77 41.77 41.04 41.15 312,400 -0.68(-1.63%)
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.