AvalonBay Communities (NY: AVB )

195.15 -1.34 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 113.15 113.48 112.55 112.55 426,892 -0.47(-0.42%)
Dec 30, 2010 112.41 113.70 112.20 113.02 388,894 +0.12(+0.11%)
Dec 29, 2010 113.13 113.21 112.26 112.90 436,389 -0.08(-0.07%)
Dec 28, 2010 111.86 113.10 111.01 112.98 411,990 +0.38(+0.34%)
Dec 27, 2010 110.43 112.77 110.15 112.60 344,446 +1.94(+1.75%)
Dec 23, 2010 111.15 111.60 110.15 110.66 420,378 -0.39(-0.35%)
Dec 22, 2010 111.10 112.26 110.08 111.05 761,138 -0.15(-0.13%)
Dec 21, 2010 110.82 111.42 109.72 111.20 498,127 +0.85(+0.77%)
Dec 20, 2010 109.09 110.61 108.85 110.35 347,593 +1.40(+1.28%)
Dec 17, 2010 107.55 109.31 107.55 108.95 1,055,122 +1.18(+1.09%)
Dec 16, 2010 109.07 109.62 107.32 107.77 846,310 -0.99(-0.91%)
Dec 15, 2010 110.19 111.19 108.60 108.76 597,921 -1.64(-1.49%)
Dec 14, 2010 111.96 112.82 109.98 110.40 486,552 -1.77(-1.58%)
Dec 13, 2010 113.37 113.50 111.92 112.17 570,453 -0.95(-0.84%)
Dec 10, 2010 111.19 113.86 110.71 113.12 582,074 +2.64(+2.39%)
Dec 09, 2010 112.23 112.79 110.18 110.48 614,936 -1.26(-1.13%)
Dec 08, 2010 114.67 115.35 110.82 111.74 874,542 -3.06(-2.67%)
Dec 07, 2010 115.48 116.09 114.58 114.80 817,316 +0.40(+0.35%)
Dec 06, 2010 114.16 114.84 112.59 114.40 662,589 -0.04(-0.03%)
Dec 03, 2010 113.01 114.75 112.82 114.44 782,100 +1.03(+0.91%)
Dec 02, 2010 111.89 113.51 111.74 113.41 988,616 +1.71(+1.53%)
Dec 01, 2010 111.81 112.21 110.05 111.70 1,060,433 +1.37(+1.24%)
Nov 30, 2010 108.88 111.36 108.88 110.33 1,134,080 +0.21(+0.19%)
Nov 29, 2010 109.16 110.27 108.19 110.12 615,249 +0.22(+0.20%)
Nov 26, 2010 109.51 110.41 109.24 109.90 160,637 -0.55(-0.50%)
Nov 24, 2010 109.81 110.45 110.45 110.45 542,061 +1.95(+1.80%)
Nov 23, 2010 108.15 108.99 107.72 108.50 612,203 -0.95(-0.87%)
Nov 22, 2010 108.51 109.77 107.85 109.45 647,689 +0.39(+0.36%)
Nov 19, 2010 106.95 109.09 106.44 109.06 770,409 +1.70(+1.58%)
Nov 18, 2010 107.91 108.13 106.62 107.36 711,479 +0.88(+0.83%)
Nov 17, 2010 104.83 107.10 104.18 106.48 813,856 +1.93(+1.85%)
Nov 16, 2010 107.23 107.99 103.52 104.55 1,050,432 -3.50(-3.24%)
Nov 15, 2010 109.06 110.48 107.98 108.05 739,195 -0.78(-0.72%)
Nov 12, 2010 107.84 109.77 107.82 108.83 747,952 +0.17(+0.16%)
Nov 11, 2010 108.42 109.42 107.97 108.66 578,308 -0.53(-0.49%)
Nov 10, 2010 106.72 109.36 106.50 109.19 778,245 +3.14(+2.96%)
Nov 09, 2010 111.16 111.16 105.29 106.05 1,446,010 -4.60(-4.16%)
Nov 08, 2010 112.71 112.93 109.79 110.65 665,744 -2.68(-2.36%)
Nov 05, 2010 113.24 115.00 111.94 113.33 851,025 +0.24(+0.21%)
Nov 04, 2010 111.64 113.34 110.12 113.09 917,144 +2.93(+2.66%)
Nov 03, 2010 108.08 110.23 107.55 110.16 840,639 +1.85(+1.71%)
Nov 02, 2010 108.11 108.61 107.28 108.31 630,886 +1.42(+1.33%)
Nov 01, 2010 106.72 108.19 105.94 106.89 696,247 +0.58(+0.55%)
Oct 29, 2010 105.47 106.71 105.04 106.31 613,608 +0.51(+0.48%)
Oct 28, 2010 108.79 109.69 104.85 105.80 893,888 -2.60(-2.40%)
Oct 27, 2010 108.61 109.18 107.45 108.40 774,573 -1.33(-1.21%)
Oct 25, 2010 110.94 111.11 109.59 109.73 720,179 -0.35(-0.32%)
Oct 22, 2010 110.90 111.48 109.65 110.08 729,665 -0.40(-0.36%)
Oct 21, 2010 112.36 113.05 110.27 110.48 945,916 -2.19(-1.94%)
Oct 20, 2010 109.89 114.11 109.89 112.67 968,900 +3.23(+2.95%)
Oct 19, 2010 111.30 112.33 109.00 109.44 801,203 -2.96(-2.63%)
Oct 18, 2010 109.95 112.43 109.91 112.40 709,756 +2.35(+2.14%)
Oct 15, 2010 110.96 111.00 109.11 110.05 801,350 +0.18(+0.16%)
Oct 14, 2010 110.80 110.80 109.01 109.87 751,110 -0.93(-0.84%)
Oct 13, 2010 109.93 111.58 109.40 110.80 977,934 +1.16(+1.06%)
Oct 12, 2010 106.81 109.90 106.31 109.64 1,145,424 +2.67(+2.50%)
Oct 11, 2010 105.72 107.50 105.67 106.97 601,459 +1.21(+1.14%)
Oct 08, 2010 105.76 106.02 103.56 105.76 692,092 +1.25(+1.20%)
Oct 07, 2010 105.15 105.45 104.19 104.51 727,802 -0.02(-0.02%)
Oct 06, 2010 106.41 106.70 104.28 104.53 1,187,622 -2.04(-1.91%)
Oct 05, 2010 106.73 106.84 105.43 106.57 1,363,041 +0.57(+0.54%)
Oct 04, 2010 104.67 106.20 104.67 106.00 876,770 +0.87(+0.83%)
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.