AvalonBay Communities (NY: AVB )

204.91 +1.11 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 58.02 61.78 57.69 60.58 1,889,632 +2.15(+3.68%)
Dec 30, 2008 55.48 58.53 54.83 58.43 1,440,036 +3.28(+5.95%)
Dec 29, 2008 57.14 57.14 54.00 55.15 1,769,813 -1.89(-3.31%)
Dec 26, 2008 58.13 58.20 56.00 57.04 845,662 -0.56(-0.97%)
Dec 24, 2008 57.98 58.79 57.00 57.60 693,630 -2.93(-4.84%)
Dec 23, 2008 63.36 63.71 59.26 60.53 1,752,283 -1.27(-2.06%)
Dec 22, 2008 64.65 66.28 59.87 61.80 2,446,085 -2.70(-4.19%)
Dec 19, 2008 68.40 69.15 61.94 64.50 2,678,915 +2.29(+3.68%)
Dec 18, 2008 68.40 68.40 61.26 62.21 4,408,324 -5.91(-8.68%)
Dec 17, 2008 67.07 71.51 65.06 68.12 3,037,149 +0.09(+0.13%)
Dec 16, 2008 62.92 68.03 60.58 68.03 4,116,652 +6.52(+10.60%)
Dec 15, 2008 63.18 63.25 58.71 61.51 2,258,765 -1.53(-2.43%)
Dec 12, 2008 56.39 63.39 55.30 63.04 3,869,414 +5.39(+9.35%)
Dec 11, 2008 64.50 65.30 56.88 57.65 4,287,641 -8.47(-12.81%)
Dec 10, 2008 64.01 66.72 62.00 66.12 2,245,338 +4.24(+6.85%)
Dec 09, 2008 66.14 67.07 61.01 61.88 3,547,384 -5.72(-8.46%)
Dec 08, 2008 66.81 68.00 63.25 67.60 4,107,717 +0.97(+1.46%)
Dec 05, 2008 59.40 67.76 58.50 66.63 3,291,559 +6.43(+10.68%)
Dec 04, 2008 59.02 64.60 58.68 60.20 3,388,543 -0.22(-0.36%)
Dec 03, 2008 55.66 61.11 53.40 60.42 3,631,964 +3.19(+5.57%)
Dec 02, 2008 51.94 57.52 51.94 57.23 4,736,667 +6.95(+13.82%)
Dec 01, 2008 58.21 58.84 49.80 50.28 4,524,664 -10.39(-17.13%)
Nov 28, 2008 60.33 61.21 58.46 60.67 1,420,972 -0.94(-1.53%)
Nov 26, 2008 58.97 62.19 57.76 61.61 2,963,420 +1.35(+2.24%)
Nov 25, 2008 58.11 62.29 55.96 60.26 5,826,845 +3.82(+6.77%)
Nov 24, 2008 48.93 57.50 48.50 56.44 4,621,832 +8.64(+18.08%)
Nov 21, 2008 43.92 48.89 41.43 47.80 5,230,383 +5.00(+11.68%)
Nov 20, 2008 44.76 49.40 42.21 42.80 6,131,909 -2.95(-6.45%)
Nov 19, 2008 50.85 52.08 44.55 45.75 4,564,173 -6.33(-12.15%)
Nov 18, 2008 52.11 53.16 48.61 52.08 3,210,496 +0.14(+0.27%)
Nov 17, 2008 54.72 55.13 51.23 51.94 2,992,191 -3.52(-6.35%)
Nov 14, 2008 57.74 60.36 54.41 55.46 0 -5.80(-9.47%)
Nov 13, 2008 55.67 62.32 52.48 61.26 3,723,861 +6.23(+11.32%)
Nov 12, 2008 58.39 58.68 54.54 55.03 2,486,192 -4.91(-8.19%)
Nov 11, 2008 57.28 61.40 56.91 59.94 1,996,113 +1.27(+2.16%)
Nov 10, 2008 65.07 65.56 57.97 58.67 1,845,130 -5.68(-8.83%)
Nov 07, 2008 61.92 64.67 58.39 64.35 2,368,941 +3.10(+5.06%)
Nov 06, 2008 62.70 64.70 59.92 61.25 2,482,770 -1.98(-3.13%)
Nov 05, 2008 71.96 72.60 62.94 63.23 2,265,347 -8.75(-12.16%)
Nov 04, 2008 70.43 73.37 68.81 71.98 1,961,256 +3.47(+5.06%)
Nov 03, 2008 70.53 71.39 68.18 68.51 1,136,084 -2.51(-3.53%)
Oct 31, 2008 68.21 72.38 65.31 71.02 2,653,016 +3.82(+5.68%)
Oct 30, 2008 68.63 69.19 64.54 67.20 2,468,229 +0.50(+0.75%)
Oct 29, 2008 68.39 70.73 65.78 66.70 3,327,790 -3.50(-4.99%)
Oct 28, 2008 63.18 70.46 59.58 70.20 2,763,627 +9.00(+14.71%)
Oct 27, 2008 63.19 66.41 60.77 61.20 1,606,604 -2.99(-4.66%)
Oct 24, 2008 61.07 67.35 60.79 64.19 2,854,478 -2.15(-3.24%)
Oct 23, 2008 64.48 67.69 60.82 66.34 3,916,117 +2.10(+3.27%)
Oct 22, 2008 68.30 69.08 61.77 64.24 2,543,744 -5.81(-8.29%)
Oct 21, 2008 72.67 74.38 69.53 70.05 1,759,893 -3.54(-4.81%)
Oct 20, 2008 75.01 75.01 70.90 73.59 1,907,481 +0.43(+0.59%)
Oct 17, 2008 72.96 77.13 70.34 73.16 2,493,598 -1.62(-2.17%)
Oct 16, 2008 72.32 75.86 67.34 74.78 4,491,279 +5.56(+8.03%)
Oct 15, 2008 80.50 80.50 68.02 69.22 3,052,599 -11.98(-14.75%)
Oct 14, 2008 86.88 88.72 75.38 81.20 2,739,540 -5.79(-6.66%)
Oct 13, 2008 81.43 87.53 78.11 86.99 2,600,991 +5.68(+6.99%)
Oct 10, 2008 70.42 82.23 68.51 81.31 5,821,684 +9.04(+12.51%)
Oct 09, 2008 81.69 81.80 71.89 72.27 2,677,705 -6.02(-7.69%)
Oct 08, 2008 77.42 85.57 76.85 78.29 3,131,875 -1.98(-2.47%)
Oct 07, 2008 84.94 85.91 79.07 80.27 3,467,897 -3.73(-4.44%)
Oct 06, 2008 83.61 85.21 77.26 84.00 3,647,741 -2.14(-2.48%)
Oct 03, 2008 92.78 93.93 85.00 86.14 0 -3.49(-3.89%)
Oct 02, 2008 95.00 95.49 89.50 89.63 2,172,743 -6.82(-7.07%)
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.