AvalonBay Communities (NY: AVB )

205.45 +0.51 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 132.35 134.71 130.91 134.19 1,131,973 +1.21(+0.91%)
Jul 28, 2011 131.15 134.78 131.01 132.98 866,006 -1.38(-1.03%)
Jul 27, 2011 137.27 137.67 134.30 134.36 760,804 -3.26(-2.37%)
Jul 26, 2011 138.00 138.35 137.22 137.62 540,094 -0.39(-0.28%)
Jul 25, 2011 137.45 138.95 137.18 138.01 574,835 -1.50(-1.08%)
Jul 22, 2011 139.02 139.51 138.21 139.51 552,676 +0.48(+0.35%)
Jul 21, 2011 138.32 139.91 137.84 139.03 807,086 +1.32(+0.96%)
Jul 20, 2011 135.47 137.73 134.75 137.71 755,014 +2.32(+1.71%)
Jul 19, 2011 133.19 135.39 132.51 135.39 655,182 +3.09(+2.34%)
Jul 18, 2011 132.26 132.54 130.93 132.30 642,386 -0.41(-0.31%)
Jul 15, 2011 131.43 132.95 130.72 132.71 710,238 +1.80(+1.37%)
Jul 14, 2011 132.86 132.92 130.47 130.91 879,194 -1.22(-0.92%)
Jul 13, 2011 135.76 135.76 132.00 132.13 1,756,894 -2.75(-2.04%)
Jul 12, 2011 134.20 137.23 133.99 134.88 1,258,653 +0.37(+0.28%)
Jul 11, 2011 135.77 136.32 134.24 134.51 798,872 -2.82(-2.05%)
Jul 08, 2011 136.14 137.46 135.29 137.33 794,985 -0.21(-0.15%)
Jul 07, 2011 136.00 137.85 135.83 137.54 949,270 +2.00(+1.48%)
Jul 06, 2011 133.49 135.59 132.91 135.54 746,281 +1.15(+0.86%)
Jul 05, 2011 132.24 134.55 131.79 134.39 715,984 +1.83(+1.38%)
Jul 01, 2011 128.81 132.90 128.42 132.56 857,393 +4.16(+3.24%)
Jun 30, 2011 128.34 128.97 127.75 128.40 1,005,955 +0.55(+0.43%)
Jun 29, 2011 128.00 128.35 127.13 127.85 920,019 +0.50(+0.39%)
Jun 28, 2011 127.67 128.13 126.42 127.35 833,889 -0.21(-0.16%)
Jun 27, 2011 127.82 128.17 127.09 127.56 739,900 +0.06(+0.05%)
Jun 24, 2011 127.72 128.89 126.74 127.50 1,190,953 -0.11(-0.09%)
Jun 23, 2011 129.91 130.00 126.45 127.61 1,524,758 -3.88(-2.95%)
Jun 22, 2011 131.36 132.96 131.23 131.49 879,196 -0.28(-0.21%)
Jun 21, 2011 132.00 132.78 130.98 131.77 685,949 +0.03(+0.02%)
Jun 20, 2011 131.47 132.18 131.23 131.74 896,848 +2.66(+2.06%)
Jun 17, 2011 129.85 130.12 128.34 129.08 1,332,390 +0.35(+0.27%)
Jun 16, 2011 130.30 130.60 127.00 128.73 1,565,275 -1.57(-1.20%)
Jun 15, 2011 131.56 132.00 129.43 130.30 981,194 -2.36(-1.78%)
Jun 14, 2011 131.76 132.71 131.28 132.66 1,047,391 +1.66(+1.27%)
Jun 13, 2011 130.64 131.52 130.03 131.00 992,272 +1.00(+0.77%)
Jun 10, 2011 132.14 132.54 129.82 130.00 981,241 -2.63(-1.98%)
Jun 09, 2011 132.77 132.88 131.01 132.63 883,699 +0.01(+0.01%)
Jun 08, 2011 131.90 133.51 131.54 132.62 887,588 +0.34(+0.26%)
Jun 07, 2011 130.99 133.84 130.81 132.28 1,013,891 +2.31(+1.78%)
Jun 06, 2011 130.58 131.27 129.73 129.97 806,361 -1.27(-0.97%)
Jun 03, 2011 127.78 131.83 127.51 131.24 839,671 +4.38(+3.45%)
May 24, 2011 126.09 127.06 125.10 126.86 776,065 +1.86(+1.49%)
May 23, 2011 125.61 126.56 124.92 125.00 767,693 -2.10(-1.65%)
May 20, 2011 129.00 129.24 127.10 127.10 621,492 -1.96(-1.52%)
May 19, 2011 128.35 129.35 127.84 129.06 360,060 +1.06(+0.83%)
May 18, 2011 127.66 128.34 126.68 128.00 369,120 +0.32(+0.25%)
May 17, 2011 126.74 127.68 126.27 127.68 514,738 +0.63(+0.50%)
May 16, 2011 126.73 128.21 126.20 127.05 396,381 +0.12(+0.09%)
May 13, 2011 127.83 127.83 126.43 126.93 621,204 -0.62(-0.49%)
May 12, 2011 127.53 127.80 126.36 127.55 578,745 -0.72(-0.56%)
May 11, 2011 129.14 129.14 127.62 128.27 762,629 -0.67(-0.52%)
May 10, 2011 127.09 129.12 127.06 128.94 508,436 +2.24(+1.77%)
May 09, 2011 126.16 127.23 125.29 126.70 410,815 +0.61(+0.48%)
May 06, 2011 129.14 129.14 125.46 126.09 628,311 -1.71(-1.34%)
May 05, 2011 126.96 129.08 126.17 127.80 639,099 +0.82(+0.65%)
May 04, 2011 126.94 127.85 126.30 126.98 718,985 -0.09(-0.07%)
May 03, 2011 127.00 128.24 125.43 127.07 625,244 -0.11(-0.09%)
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.