AvalonBay Communities (NY: AVB )

243.37 USD -2.60 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 230.99 232.72 227.75 227.83 784,051 -2.09(-0.91%)
Jul 29, 2021 227.55 232.25 227.55 229.92 416,405 +2.47(+1.09%)
Jul 28, 2021 228.34 229.50 227.09 227.45 604,686 -0.83(-0.36%)
Jul 27, 2021 226.20 229.47 224.95 228.28 457,993 +2.08(+0.92%)
Jul 26, 2021 226.16 227.81 225.26 226.20 333,496 -0.60(-0.26%)
Jul 23, 2021 224.46 226.95 224.18 226.80 803,267 +2.35(+1.05%)
Jul 22, 2021 227.04 227.12 224.03 224.45 938,583 -3.73(-1.63%)
Jul 21, 2021 229.19 230.60 227.91 228.18 609,095 -0.56(-0.24%)
Jul 20, 2021 224.44 229.45 223.97 228.74 604,240 +5.57(+2.50%)
Jul 19, 2021 223.20 225.24 221.15 223.17 703,075 -2.70(-1.20%)
Jul 16, 2021 226.24 227.16 225.17 225.87 613,461 +0.94(+0.42%)
Jul 15, 2021 223.33 225.30 223.10 224.93 618,150 +0.86(+0.38%)
Jul 14, 2021 222.00 224.31 221.54 224.07 345,881 +2.85(+1.29%)
Jul 13, 2021 223.51 223.70 220.36 221.22 346,134 -2.75(-1.23%)
Jul 12, 2021 220.83 224.41 220.37 223.97 645,072 +3.14(+1.42%)
Jul 09, 2021 218.92 221.08 217.33 220.83 656,651 +3.56(+1.64%)
Jul 08, 2021 214.44 217.71 213.80 217.27 596,845 +1.54(+0.71%)
Jul 07, 2021 213.73 216.25 212.35 215.73 690,612 +2.18(+1.02%)
Jul 06, 2021 211.24 213.90 209.41 213.55 680,356 +2.22(+1.05%)
Jul 02, 2021 210.90 212.70 210.90 211.33 467,442 +0.82(+0.39%)
Jul 01, 2021 209.04 212.33 208.15 210.51 672,714 +1.82(+0.87%)
Jun 30, 2021 210.02 211.81 207.93 208.69 930,643 -1.62(-0.77%)
Jun 29, 2021 210.26 212.50 210.01 210.31 888,197 -2.07(-0.97%)
Jun 28, 2021 214.12 214.12 210.87 212.38 689,887 -1.56(-0.73%)
Jun 25, 2021 211.81 214.01 211.56 213.94 835,957 +1.91(+0.90%)
Jun 24, 2021 212.71 213.23 210.70 212.03 778,267 -0.68(-0.32%)
Jun 23, 2021 211.94 213.23 210.52 212.71 1,107,805 +1.13(+0.53%)
Jun 22, 2021 212.18 212.33 210.19 211.58 790,403 -0.52(-0.25%)
Jun 21, 2021 207.26 212.87 207.26 212.10 799,602 +6.00(+2.91%)
Jun 18, 2021 210.00 210.83 205.91 206.10 1,899,932 -3.92(-1.87%)
Jun 17, 2021 209.74 210.49 207.90 210.02 706,948 +0.33(+0.16%)
Jun 16, 2021 210.98 212.44 209.54 209.69 1,094,209 -1.28(-0.61%)
Jun 15, 2021 213.71 213.71 210.38 210.97 568,694 -3.24(-1.51%)
Jun 14, 2021 213.07 214.21 212.42 214.21 572,030 -0.43(-0.20%)
Jun 11, 2021 214.46 215.12 212.80 214.64 1,039,128 -0.02(-0.01%)
Jun 10, 2021 210.72 216.64 209.62 214.66 1,882,854 +3.90(+1.85%)
Jun 09, 2021 211.90 212.42 210.30 210.76 1,439,911 -0.27(-0.13%)
Jun 08, 2021 211.79 213.81 210.82 211.03 1,082,955 -1.11(-0.52%)
Jun 07, 2021 212.30 214.22 211.47 212.14 789,398 +0.39(+0.18%)
Jun 04, 2021 212.76 213.12 210.85 211.75 629,803 -1.35(-0.63%)
Jun 03, 2021 213.37 213.46 211.92 213.10 790,685 +0.35(+0.16%)
Jun 02, 2021 212.03 213.67 210.52 212.75 940,219 +2.07(+0.98%)
Jun 01, 2021 207.58 210.76 206.60 210.68 684,871 +3.74(+1.81%)
May 28, 2021 204.85 207.39 204.02 206.94 862,143 +2.87(+1.41%)
May 27, 2021 205.67 205.79 203.50 204.07 1,009,686 -0.80(-0.39%)
May 26, 2021 204.19 205.98 203.16 204.87 720,669 +0.47(+0.23%)
May 25, 2021 203.55 204.87 202.61 204.40 796,961 +1.00(+0.49%)
May 24, 2021 201.64 204.44 201.44 203.40 655,963 +2.99(+1.49%)
May 21, 2021 200.52 202.00 199.57 200.41 779,211 +0.53(+0.27%)
May 20, 2021 196.00 200.25 195.51 199.88 944,188 +3.21(+1.63%)
May 19, 2021 198.00 198.00 194.61 196.67 1,259,959 -2.33(-1.17%)
May 18, 2021 197.86 199.81 197.08 199.00 930,713 +0.73(+0.37%)
May 17, 2021 198.25 199.09 197.31 198.27 454,920 +0.31(+0.16%)
May 14, 2021 196.49 198.93 196.49 197.96 993,387 +1.46(+0.74%)
May 13, 2021 192.73 198.40 192.73 196.50 842,885 +3.66(+1.90%)
May 12, 2021 196.69 196.71 191.69 192.84 1,001,020 -3.34(-1.70%)
May 11, 2021 196.00 197.04 194.56 196.18 626,949 -0.81(-0.41%)
May 10, 2021 196.80 199.48 196.42 196.99 490,424 +1.46(+0.75%)
May 07, 2021 192.59 195.69 192.59 195.53 750,875 +2.24(+1.16%)
May 06, 2021 188.34 193.33 188.34 193.29 710,909 +5.33(+2.84%)
May 05, 2021 188.90 191.01 186.61 187.96 739,294 -2.43(-1.28%)
May 04, 2021 191.99 193.25 189.46 190.39 606,489 -1.26(-0.66%)
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.