AvalonBay Communities (NY: AVB )

199.36 -2.20 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 116.83 118.44 114.01 114.05 1,034,550 -4.35(-3.67%)
Sep 29, 2011 119.30 119.32 116.61 118.40 793,207 +1.34(+1.14%)
Sep 28, 2011 118.89 120.48 116.71 117.06 1,311,409 -3.19(-2.65%)
Sep 27, 2011 120.65 121.52 119.54 120.25 1,616,140 +1.72(+1.45%)
Sep 26, 2011 118.40 118.76 116.29 118.53 1,080,245 +1.18(+1.01%)
Sep 23, 2011 114.51 117.55 114.27 117.35 1,278,292 +2.07(+1.80%)
Sep 22, 2011 115.67 117.62 113.25 115.28 2,295,840 -3.47(-2.92%)
Sep 21, 2011 125.31 126.76 118.53 118.75 2,283,764 -7.37(-5.84%)
Sep 20, 2011 127.00 127.71 125.84 126.12 739,489 -0.17(-0.13%)
Sep 19, 2011 128.30 128.34 126.22 126.29 1,470,035 -3.89(-2.99%)
Sep 16, 2011 130.64 131.24 127.66 130.18 1,888,261 +0.04(+0.03%)
Sep 15, 2011 131.23 131.54 129.15 130.14 1,138,661 -0.26(-0.20%)
Sep 14, 2011 133.77 133.89 129.53 130.40 1,736,852 -2.86(-2.15%)
Sep 13, 2011 134.50 134.71 131.99 133.26 928,244 -0.46(-0.34%)
Sep 12, 2011 130.68 133.74 130.68 133.72 892,256 +1.40(+1.06%)
Sep 09, 2011 135.02 136.12 131.74 132.32 892,976 -4.32(-3.16%)
Sep 08, 2011 135.99 137.93 135.13 136.64 851,177 +0.20(+0.15%)
Sep 07, 2011 134.22 136.69 132.31 136.44 1,305,873 +3.12(+2.34%)
Sep 06, 2011 130.65 135.26 130.65 133.32 1,678,943 -1.04(-0.77%)
Sep 02, 2011 131.59 135.20 130.60 134.36 1,293,127 -0.20(-0.15%)
Sep 01, 2011 136.42 136.66 134.00 134.56 1,255,011 -1.82(-1.33%)
Aug 31, 2011 136.17 136.95 134.60 136.38 1,601,751 +1.58(+1.17%)
Aug 30, 2011 134.13 135.61 131.17 134.80 925,802 +1.11(+0.83%)
Aug 29, 2011 132.04 133.80 131.59 133.69 895,704 +3.10(+2.37%)
Aug 26, 2011 127.73 130.60 124.62 130.59 915,247 +1.94(+1.51%)
Aug 25, 2011 132.08 133.81 127.23 128.65 1,027,214 -2.42(-1.85%)
Aug 24, 2011 128.43 131.24 127.40 131.07 1,170,248 +2.19(+1.70%)
Aug 23, 2011 126.65 128.95 125.63 128.88 990,236 +2.31(+1.83%)
Aug 22, 2011 127.83 128.00 124.59 126.57 1,342,436 +1.07(+0.85%)
Aug 19, 2011 127.82 128.73 124.95 125.50 1,934,543 -2.68(-2.09%)
Aug 18, 2011 125.78 128.58 125.26 128.18 5,223,264 -5.32(-3.99%)
Aug 17, 2011 133.62 135.22 132.41 133.50 732,863 +0.61(+0.46%)
Aug 16, 2011 131.15 133.95 130.23 132.89 1,078,379 +0.49(+0.37%)
Aug 15, 2011 130.16 132.79 129.98 132.40 1,331,472 +3.10(+2.40%)
Aug 12, 2011 132.24 134.14 128.77 129.30 1,057,125 -1.79(-1.37%)
Aug 11, 2011 126.30 133.31 125.54 131.09 1,550,644 +5.42(+4.31%)
Aug 10, 2011 122.63 131.68 122.59 125.67 3,243,343 +0.10(+0.08%)
Aug 09, 2011 119.32 125.71 117.40 125.57 3,101,198 +9.22(+7.92%)
Aug 08, 2011 119.32 121.01 115.91 116.35 2,997,696 -5.11(-4.21%)
Aug 05, 2011 125.14 125.14 120.50 121.46 1,518,170 -2.19(-1.77%)
Aug 04, 2011 126.80 127.86 123.58 123.65 1,590,872 -4.65(-3.62%)
Aug 03, 2011 129.70 129.97 125.06 128.30 1,219,814 -1.09(-0.84%)
Aug 02, 2011 132.36 133.57 129.17 129.39 880,188 -3.45(-2.60%)
Aug 01, 2011 135.71 135.79 132.24 132.84 1,070,513 -1.35(-1.01%)
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%)
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.