AvalonBay Communities (NY: AVB )

240.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 131.14 132.08 130.58 130.60 305,746 -0.54(-0.41%)
Dec 29, 2011 130.33 131.48 130.00 131.14 417,502 +1.14(+0.88%)
Dec 28, 2011 131.26 131.61 129.74 130.00 451,645 -2.56(-1.93%)
Dec 27, 2011 131.88 133.38 131.00 132.56 340,902 +0.61(+0.46%)
Dec 23, 2011 132.73 132.80 130.81 131.95 790,540 +3.02(+2.34%)
Dec 21, 2011 130.17 130.17 128.17 128.93 779,192 -0.53(-0.41%)
Dec 20, 2011 128.90 129.86 128.41 129.46 757,543 +2.39(+1.88%)
Dec 19, 2011 129.42 129.43 126.87 127.07 882,383 -1.89(-1.47%)
Dec 16, 2011 129.36 131.55 128.52 128.96 1,122,198 +0.47(+0.37%)
Dec 15, 2011 126.63 128.94 125.90 128.49 784,860 +3.24(+2.59%)
Dec 14, 2011 122.00 126.69 122.00 125.25 832,557 +2.53(+2.06%)
Dec 13, 2011 123.57 125.12 121.93 122.72 472,326 -0.35(-0.28%)
Dec 12, 2011 124.56 124.56 122.26 123.07 768,019 -2.57(-2.05%)
Dec 09, 2011 122.43 126.68 121.60 125.64 720,104 +3.68(+3.02%)
Dec 08, 2011 124.13 124.63 121.60 121.96 446,987 -2.79(-2.24%)
Dec 07, 2011 122.06 125.04 121.63 124.75 441,914 +2.17(+1.77%)
Dec 06, 2011 122.97 123.22 121.73 122.58 351,231 -0.48(-0.39%)
Dec 05, 2011 125.76 125.76 122.34 123.06 813,974 -0.95(-0.77%)
Dec 02, 2011 125.24 126.54 123.66 124.01 483,192 +0.12(+0.10%)
Dec 01, 2011 124.40 124.76 122.13 123.89 717,120 -0.96(-0.77%)
Nov 30, 2011 122.08 125.09 120.95 124.85 1,125,707 +6.04(+5.08%)
Nov 29, 2011 119.96 120.35 117.97 118.81 528,367 -0.61(-0.51%)
Nov 28, 2011 121.80 122.39 118.12 119.42 812,541 +1.32(+1.12%)
Nov 25, 2011 116.76 120.27 116.25 118.10 264,287 +1.15(+0.98%)
Nov 23, 2011 118.52 119.03 116.58 116.95 747,379 -2.50(-2.09%)
Nov 22, 2011 120.61 121.64 119.38 119.45 469,013 -1.21(-1.00%)
Nov 21, 2011 121.19 121.67 119.00 120.66 884,294 -2.58(-2.09%)
Nov 18, 2011 123.26 123.36 121.39 123.24 743,699 +0.95(+0.78%)
Nov 17, 2011 125.40 125.40 121.57 122.29 975,869 -3.36(-2.67%)
Nov 16, 2011 127.24 127.92 125.54 125.65 755,750 -2.28(-1.78%)
Nov 15, 2011 126.32 128.75 126.00 127.93 531,487 +1.24(+0.98%)
Nov 14, 2011 128.23 128.69 126.43 126.69 493,866 -2.63(-2.03%)
Nov 11, 2011 126.59 129.51 125.87 129.32 474,665 +4.19(+3.35%)
Nov 10, 2011 127.01 127.01 124.38 125.13 608,443 +0.21(+0.17%)
Nov 09, 2011 127.95 129.22 124.48 124.92 799,118 -6.33(-4.82%)
Nov 08, 2011 130.94 131.43 127.07 131.25 724,644 +0.95(+0.73%)
Nov 07, 2011 130.36 132.23 128.27 130.30 573,656 -0.02(-0.02%)
Nov 04, 2011 127.18 130.42 126.77 130.32 1,228,375 +1.28(+0.99%)
Nov 03, 2011 129.71 129.71 125.10 129.04 1,022,860 +0.07(+0.05%)
Nov 02, 2011 128.18 129.40 126.27 128.97 862,168 +3.54(+2.82%)
Nov 01, 2011 126.05 130.27 125.14 125.43 1,790,867 -8.26(-6.18%)
Oct 31, 2011 132.19 134.49 129.62 133.69 1,071,863 +0.60(+0.45%)
Oct 28, 2011 134.40 135.41 130.94 133.09 930,808 -2.55(-1.88%)
Oct 27, 2011 130.61 136.40 130.28 135.64 1,199,086 +7.60(+5.94%)
Oct 26, 2011 128.26 128.43 125.51 128.04 1,074,306 +1.01(+0.80%)
Oct 25, 2011 126.02 128.12 124.81 127.03 1,292,848 -0.07(-0.06%)
Oct 24, 2011 124.61 128.06 124.10 127.10 820,053 +2.65(+2.13%)
Oct 21, 2011 121.72 124.50 121.24 124.45 863,944 +3.96(+3.29%)
Oct 20, 2011 121.17 121.69 118.34 120.49 912,219 -0.34(-0.28%)
Oct 19, 2011 120.20 122.40 120.04 120.83 974,900 +0.10(+0.08%)
Oct 18, 2011 117.46 121.05 116.86 120.73 1,219,573 +3.51(+2.99%)
Oct 17, 2011 120.31 120.66 116.91 117.22 992,131 -4.61(-3.78%)
Oct 14, 2011 120.83 122.23 119.94 121.83 663,053 +2.70(+2.27%)
Oct 13, 2011 119.43 120.25 117.33 119.13 678,009 -0.98(-0.82%)
Oct 12, 2011 119.32 121.98 118.22 120.11 940,752 +1.61(+1.36%)
Oct 11, 2011 122.07 122.07 117.78 118.50 766,527 -2.60(-2.15%)
Oct 10, 2011 117.95 121.22 117.72 121.10 1,159,889 +5.13(+4.42%)
Oct 07, 2011 120.08 120.55 115.74 115.97 1,117,984 -2.89(-2.43%)
Oct 06, 2011 118.00 118.95 116.65 118.86 1,046,506 +3.31(+2.86%)
Oct 05, 2011 116.67 116.80 110.00 115.55 1,174,274 -1.44(-1.23%)
Oct 04, 2011 109.40 117.41 107.54 116.99 1,318,542 +6.21(+5.61%)
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.