AvalonBay Communities (NY: AVB )

219.24 +0.86 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 118.39 119.00 116.63 118.06 574,000 -1.33(-1.11%)
Sep 27, 2007 119.88 120.75 118.69 119.39 413,400 +0.18(+0.15%)
Sep 26, 2007 118.66 119.65 117.67 119.21 608,300 +0.64(+0.54%)
Sep 25, 2007 119.23 119.46 117.81 118.57 594,500 -1.45(-1.21%)
Sep 24, 2007 116.88 120.69 116.25 120.02 791,200 +4.02(+3.47%)
Sep 21, 2007 117.48 117.53 115.75 116.00 704,400 -0.08(-0.07%)
Sep 20, 2007 118.44 118.71 115.52 116.08 612,100 -2.04(-1.73%)
Sep 19, 2007 118.65 119.89 117.50 118.12 852,000 +0.32(+0.27%)
Sep 18, 2007 114.98 118.21 114.88 117.80 834,800 +2.82(+2.45%)
Sep 17, 2007 115.86 115.99 114.47 114.98 287,000 -0.93(-0.80%)
Sep 14, 2007 116.66 115.91 114.51 115.91 495,500 -0.75(-0.64%)
Sep 13, 2007 115.59 118.57 115.03 116.66 812,000 +2.21(+1.93%)
Sep 12, 2007 113.11 115.00 111.61 114.45 424,200 +1.27(+1.12%)
Sep 11, 2007 110.81 113.55 110.90 113.18 684,000 +2.37(+2.14%)
Sep 10, 2007 113.04 114.80 110.20 110.81 775,800 -0.32(-0.29%)
Sep 07, 2007 111.14 112.75 110.12 111.13 659,100 -2.42(-2.13%)
Sep 06, 2007 113.29 114.20 112.53 113.55 409,300 +0.26(+0.23%)
Sep 05, 2007 114.55 115.57 112.96 113.29 673,800 -2.84(-2.45%)
Sep 04, 2007 114.06 117.40 113.12 116.13 578,000 +1.75(+1.53%)
Aug 31, 2007 114.32 115.89 112.75 114.38 725,600 +1.82(+1.62%)
Aug 30, 2007 111.88 115.44 110.40 112.56 716,500 +0.68(+0.61%)
Aug 29, 2007 110.40 111.88 109.60 111.88 519,000 +2.30(+2.10%)
Aug 28, 2007 112.05 112.30 109.58 109.58 893,500 -2.85(-2.53%)
Aug 27, 2007 114.41 114.99 112.30 112.43 379,100 -1.83(-1.60%)
Aug 24, 2007 114.29 115.75 113.58 114.26 505,600 -0.99(-0.86%)
Aug 23, 2007 115.98 117.30 114.11 115.25 613,700 -0.73(-0.63%)
Aug 22, 2007 118.22 118.58 115.25 115.98 686,300 -1.55(-1.32%)
Aug 21, 2007 115.52 117.72 114.42 117.53 926,000 +2.01(+1.74%)
Aug 20, 2007 113.31 118.17 112.59 115.52 1,200,300 +1.88(+1.65%)
Aug 17, 2007 121.00 123.95 108.88 113.64 1,784,800 +1.29(+1.15%)
Aug 16, 2007 106.01 112.84 103.48 112.35 2,283,900 +6.34(+5.98%)
Aug 15, 2007 107.45 112.00 105.71 106.01 1,060,940 -1.68(-1.56%)
Aug 14, 2007 111.69 112.81 107.69 107.69 1,094,800 -4.56(-4.06%)
Aug 13, 2007 115.85 116.90 112.25 112.25 861,900 -3.60(-3.11%)
Aug 10, 2007 118.57 119.81 115.60 115.85 1,334,500 -4.57(-3.80%)
Aug 09, 2007 120.41 126.90 112.86 120.42 1,538,600 +0.01(+0.01%)
Aug 08, 2007 117.40 120.60 116.98 120.41 1,367,500 +4.07(+3.50%)
Aug 07, 2007 111.68 117.59 109.92 116.34 1,657,300 +4.66(+4.17%)
Aug 06, 2007 104.59 111.68 104.46 111.68 1,306,300 +2.16(+1.97%)
Aug 03, 2007 109.90 114.39 109.03 109.52 1,424,900 -4.87(-4.26%)
Aug 02, 2007 113.54 115.40 112.26 114.39 1,470,900 +0.85(+0.75%)
Aug 01, 2007 108.40 113.84 106.70 113.54 1,782,500 +5.57(+5.16%)
Jul 31, 2007 109.50 111.03 107.09 107.97 1,026,900 -0.52(-0.48%)
Jul 30, 2007 107.01 109.04 105.91 108.49 1,002,600 +1.48(+1.38%)
Jul 27, 2007 106.02 112.34 106.02 107.01 1,723,400 -2.17(-1.99%)
Jul 26, 2007 110.21 111.56 105.95 109.18 1,417,302 -2.79(-2.49%)
Jul 25, 2007 114.06 114.75 109.61 111.97 950,090 -0.38(-0.34%)
Jul 24, 2007 114.41 116.00 111.92 112.35 838,296 -2.90(-2.52%)
Jul 23, 2007 117.25 117.99 115.15 115.25 724,700 -1.55(-1.33%)
Jul 20, 2007 119.58 119.58 115.68 116.80 795,517 -2.90(-2.42%)
Jul 19, 2007 120.53 120.79 119.25 119.70 518,900 +0.12(+0.10%)
Jul 18, 2007 120.22 120.22 116.65 119.58 888,298 -1.34(-1.11%)
Jul 17, 2007 122.33 123.36 120.24 120.92 552,500 -0.93(-0.76%)
Jul 16, 2007 122.86 124.56 121.83 121.85 481,900 -0.88(-0.72%)
Jul 13, 2007 120.80 122.83 119.62 122.73 405,585 +1.55(+1.28%)
Jul 12, 2007 119.60 121.18 118.68 121.18 667,200 +2.04(+1.71%)
Jul 11, 2007 118.95 119.85 117.78 119.14 801,400 -0.66(-0.55%)
Jul 10, 2007 121.96 122.51 119.05 119.80 1,098,454 -3.39(-2.75%)
Jul 09, 2007 124.73 124.85 122.00 123.19 530,086 -1.15(-0.92%)
Jul 06, 2007 125.00 125.14 123.03 124.34 506,900 -0.66(-0.53%)
Jul 05, 2007 124.30 128.46 123.75 125.00 832,700 +2.67(+2.18%)
Jul 03, 2007 123.30 124.31 121.54 122.33 438,590 +0.00(+0.00%)
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.