AvalonBay Communities (NY: AVB )

195.15 -1.34 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 178.41 178.41 178.41 0 -0.17(-0.10%)
Dec 28, 2017 177.31 178.74 176.75 178.58 412,826 +0.01(+0.01%)
Dec 27, 2017 179.56 180.04 178.17 178.57 438,643 -0.42(-0.23%)
Dec 26, 2017 178.26 179.56 177.56 178.99 444,661 +0.87(+0.49%)
Dec 22, 2017 176.29 178.42 176.02 178.12 660,898 +2.57(+1.46%)
Dec 21, 2017 177.79 178.12 175.18 175.55 540,042 -2.07(-1.17%)
Dec 20, 2017 177.56 178.77 177.37 177.62 803,367 -0.10(-0.06%)
Dec 19, 2017 182.81 183.62 176.40 177.72 789,061 -4.74(-2.60%)
Dec 18, 2017 181.73 184.26 181.68 182.46 605,848 +0.80(+0.44%)
Dec 15, 2017 183.39 183.39 181.42 181.66 1,272,847 -0.71(-0.39%)
Dec 14, 2017 182.55 183.33 181.24 182.37 341,240 +0.06(+0.03%)
Dec 13, 2017 184.31 184.40 181.77 182.31 508,961 -1.33(-0.72%)
Dec 12, 2017 183.64 184.37 181.91 183.64 583,719 +0.83(+0.45%)
Dec 11, 2017 181.83 182.91 181.83 182.81 576,188 +0.59(+0.32%)
Dec 08, 2017 180.72 182.38 179.51 182.22 523,215 +2.26(+1.26%)
Dec 07, 2017 179.11 179.96 178.40 179.96 549,983 +0.58(+0.32%)
Dec 06, 2017 179.39 179.53 177.62 179.38 465,229 +0.57(+0.32%)
Dec 05, 2017 181.36 181.36 178.41 178.81 636,368 -2.31(-1.28%)
Dec 04, 2017 181.97 182.04 181.54 181.12 539,220 -0.21(-0.12%)
Dec 01, 2017 181.93 183.93 180.96 181.33 628,840 +0.00(+0.00%)
Nov 30, 2017 182.37 183.08 180.97 181.33 900,982 -0.71(-0.39%)
Nov 29, 2017 181.28 182.53 179.03 182.04 519,555 +0.77(+0.42%)
Nov 28, 2017 182.92 183.47 180.64 181.27 721,822 -1.57(-0.86%)
Nov 27, 2017 184.34 184.79 182.42 182.84 575,351 -1.79(-0.97%)
Nov 24, 2017 184.88 185.13 184.34 184.63 202,135 +0.03(+0.02%)
Nov 22, 2017 185.43 185.43 183.56 184.60 325,244 -0.42(-0.23%)
Nov 21, 2017 184.32 185.09 183.72 185.02 455,628 +1.08(+0.59%)
Nov 20, 2017 184.50 184.66 183.66 183.94 415,785 -0.43(-0.23%)
Nov 17, 2017 186.09 186.09 183.81 184.37 472,129 -1.72(-0.92%)
Nov 16, 2017 184.98 186.88 184.34 186.09 751,982 +1.40(+0.76%)
Nov 15, 2017 187.55 188.07 184.50 184.69 575,986 -2.82(-1.50%)
Nov 14, 2017 188.07 188.25 186.48 187.51 757,372 -0.60(-0.32%)
Nov 13, 2017 187.33 188.64 186.54 188.11 400,569 +0.95(+0.51%)
Nov 10, 2017 187.09 188.91 186.55 187.16 460,752 -0.31(-0.17%)
Nov 09, 2017 186.34 188.39 186.08 187.47 628,009 +0.78(+0.42%)
Nov 08, 2017 183.66 186.79 183.19 186.69 605,457 +2.93(+1.59%)
Nov 07, 2017 183.61 184.95 182.37 183.76 521,525 +0.37(+0.20%)
Nov 06, 2017 182.41 184.83 182.41 183.39 490,092 +1.42(+0.78%)
Nov 03, 2017 179.52 182.85 178.58 181.97 492,219 +1.62(+0.90%)
Nov 02, 2017 183.44 183.86 178.72 180.35 723,836 -3.05(-1.66%)
Nov 01, 2017 181.33 183.54 180.76 183.40 609,878 +2.07(+1.14%)
Oct 31, 2017 180.65 183.52 177.94 181.33 661,462 -0.56(-0.31%)
Oct 30, 2017 181.22 182.16 180.60 181.89 555,261 +0.24(+0.13%)
Oct 27, 2017 180.34 182.10 180.11 181.65 452,871 +0.99(+0.55%)
Oct 26, 2017 181.40 181.40 179.81 180.66 537,642 +0.18(+0.10%)
Oct 25, 2017 179.71 181.16 179.31 180.48 539,186 +0.97(+0.54%)
Oct 24, 2017 181.44 181.70 179.31 179.51 638,811 -2.47(-1.36%)
Oct 23, 2017 181.44 182.14 180.70 181.98 624,374 +0.79(+0.44%)
Oct 20, 2017 180.95 181.34 179.65 181.19 722,661 +0.59(+0.33%)
Oct 19, 2017 179.99 180.65 179.26 180.60 736,941 +0.52(+0.29%)
Oct 18, 2017 179.75 180.12 178.97 180.08 524,657 +0.06(+0.03%)
Oct 17, 2017 178.90 180.02 178.87 180.02 574,961 +0.82(+0.46%)
Oct 16, 2017 180.58 180.61 179.10 179.20 514,166 -1.40(-0.78%)
Oct 13, 2017 181.88 182.00 180.55 180.60 815,058 -0.36(-0.20%)
Oct 12, 2017 180.25 181.31 179.65 180.96 575,462 +0.98(+0.54%)
Oct 11, 2017 178.62 180.79 178.50 179.98 645,916 +1.48(+0.83%)
Oct 10, 2017 178.87 180.28 178.43 178.50 734,661 -0.25(-0.14%)
Oct 09, 2017 178.71 179.53 178.51 178.75 672,891 -0.15(-0.08%)
Oct 06, 2017 180.19 180.19 178.10 178.90 651,107 -1.54(-0.85%)
Oct 05, 2017 180.77 183.14 180.26 180.44 679,289 +0.44(+0.24%)
Oct 04, 2017 177.77 180.18 177.17 180.00 662,942 +2.31(+1.30%)
Oct 03, 2017 177.59 178.13 176.87 177.69 632,172 +0.10(+0.06%)
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.