AvalonBay Communities (NY: AVB )

204.94 -0.07 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 126.89 127.19 126.86 127.18 771,124 +0.57(+0.45%)
Apr 29, 2011 128.76 128.99 126.40 126.61 956,536 -1.86(-1.45%)
Apr 28, 2011 126.60 130.00 126.03 128.47 1,064,526 +1.84(+1.45%)
Apr 27, 2011 125.50 126.70 125.27 126.63 459,604 +0.79(+0.63%)
Apr 26, 2011 125.20 126.36 124.57 125.84 489,225 +1.09(+0.87%)
Apr 25, 2011 122.97 125.37 122.51 124.75 567,268 +1.76(+1.43%)
Apr 21, 2011 122.31 123.19 121.40 122.99 400,743 +0.77(+0.63%)
Apr 20, 2011 121.33 122.52 120.12 122.22 491,676 +2.34(+1.95%)
Apr 19, 2011 119.41 120.15 118.92 119.88 544,794 +0.53(+0.44%)
Apr 18, 2011 119.67 120.14 118.82 119.35 730,048 -1.75(-1.45%)
Apr 15, 2011 119.84 121.31 119.73 121.10 1,082,729 +1.65(+1.38%)
Apr 14, 2011 118.58 119.85 118.40 119.45 1,525,771 +0.45(+0.38%)
Apr 13, 2011 119.73 119.73 118.53 119.00 639,600 +0.60(+0.51%)
Apr 12, 2011 117.96 118.83 117.83 118.40 478,891 -0.02(-0.02%)
Apr 11, 2011 118.38 119.56 118.21 118.42 468,220 +0.41(+0.35%)
Apr 08, 2011 119.91 120.00 117.56 118.01 623,343 -1.29(-1.08%)
Apr 07, 2011 119.74 120.18 118.91 119.30 600,113 -0.80(-0.67%)
Apr 06, 2011 120.35 120.39 119.60 120.10 378,833 +0.14(+0.12%)
Apr 05, 2011 119.58 120.85 119.29 119.96 381,107 +0.21(+0.18%)
Apr 04, 2011 120.96 121.15 119.20 119.75 550,037 -1.11(-0.92%)
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.