AvalonBay Communities (NY: AVB )

204.85 -2.36 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 83.81 82.11 82.11 82.11 1,047,100 -1.74(-2.08%)
Dec 30, 2009 83.89 84.74 83.51 83.85 1,317,882 -0.32(-0.38%)
Dec 29, 2009 85.31 85.79 84.00 84.17 1,003,464 -1.97(-2.29%)
Dec 28, 2009 87.08 87.82 85.90 86.14 1,759,171 -0.45(-0.52%)
Dec 24, 2009 85.78 86.63 85.46 86.59 481,024 +1.39(+1.63%)
Dec 23, 2009 82.78 85.71 82.78 85.20 2,079,360 +2.29(+2.76%)
Dec 22, 2009 81.94 83.00 81.53 82.91 1,303,700 +1.26(+1.54%)
Dec 21, 2009 79.95 81.73 79.91 81.65 1,404,959 +1.83(+2.29%)
Dec 18, 2009 79.06 79.91 78.51 79.82 1,361,542 +0.82(+1.04%)
Dec 17, 2009 79.00 80.07 78.68 79.00 1,699,764 -0.63(-0.79%)
Dec 16, 2009 78.74 80.04 78.27 79.63 1,710,330 +1.50(+1.92%)
Dec 15, 2009 78.82 79.58 77.86 78.13 1,843,450 -0.06(-0.08%)
Dec 14, 2009 77.66 78.37 77.36 78.19 1,705,860 +1.45(+1.89%)
Dec 11, 2009 76.25 77.16 76.06 76.74 1,561,179 +0.83(+1.09%)
Dec 10, 2009 75.93 76.11 75.25 75.91 1,149,573 +0.27(+0.36%)
Dec 09, 2009 75.55 76.25 75.17 75.64 1,136,585 +0.00(+0.00%)
Dec 08, 2009 74.38 76.48 74.29 75.64 1,383,177 +0.02(+0.03%)
Dec 07, 2009 76.57 76.82 75.12 75.62 1,586,518 -1.32(-1.72%)
Dec 04, 2009 75.38 77.03 75.38 76.94 1,996,022 +2.77(+3.73%)
Dec 03, 2009 75.66 76.53 73.82 74.17 1,743,576 -0.60(-0.80%)
Dec 02, 2009 73.26 75.53 73.26 74.77 1,559,164 +1.23(+1.67%)
Dec 01, 2009 72.66 73.88 72.10 73.54 1,525,253 +1.30(+1.80%)
Nov 30, 2009 69.54 72.45 69.04 72.24 2,418,305 +3.12(+4.51%)
Nov 27, 2009 68.73 70.67 68.73 69.12 672,475 -1.99(-2.80%)
Nov 25, 2009 71.73 71.90 70.88 71.11 937,992 -0.54(-0.75%)
Nov 24, 2009 72.26 72.55 71.11 71.65 1,449,006 -0.90(-1.24%)
Nov 23, 2009 73.30 74.03 71.92 72.55 1,220,595 +0.56(+0.78%)
Nov 20, 2009 71.75 72.50 71.37 71.99 1,190,239 -0.29(-0.40%)
Nov 19, 2009 73.27 73.62 71.94 72.28 1,622,654 -1.42(-1.93%)
Nov 18, 2009 72.90 73.93 72.57 73.70 1,170,766 +0.86(+1.18%)
Nov 17, 2009 74.81 75.25 72.84 72.84 1,738,700 -1.90(-2.54%)
Nov 16, 2009 73.95 75.95 73.74 74.74 1,806,272 +1.25(+1.70%)
Nov 13, 2009 73.04 73.90 72.39 73.49 918,885 +1.17(+1.62%)
Nov 12, 2009 71.91 72.95 71.65 72.32 1,233,408 -0.14(-0.19%)
Nov 11, 2009 71.76 73.00 71.43 72.46 996,495 +1.34(+1.88%)
Nov 10, 2009 70.35 71.73 69.84 71.12 1,218,391 +0.20(+0.28%)
Nov 09, 2009 68.29 71.05 68.00 70.92 1,633,530 +3.39(+5.02%)
Nov 06, 2009 68.65 69.30 67.14 67.53 1,459,403 -2.08(-2.99%)
Nov 05, 2009 69.42 70.18 68.53 69.61 1,617,254 +1.05(+1.53%)
Nov 04, 2009 70.18 71.19 68.52 68.56 1,747,986 -1.36(-1.95%)
Nov 03, 2009 68.61 70.12 67.85 69.92 1,681,056 +1.08(+1.57%)
Nov 02, 2009 69.14 70.39 67.04 68.84 1,801,594 +0.06(+0.09%)
Oct 30, 2009 69.96 70.54 67.38 68.78 2,841,956 -1.40(-1.99%)
Oct 29, 2009 70.07 71.23 66.90 70.18 3,113,523 +0.40(+0.57%)
Oct 28, 2009 72.42 73.83 69.23 69.78 1,961,030 -2.96(-4.07%)
Oct 27, 2009 73.16 73.80 72.34 72.74 1,228,826 -0.54(-0.74%)
Oct 26, 2009 73.22 75.52 73.03 73.28 1,783,981 +0.14(+0.19%)
Oct 23, 2009 73.33 73.59 72.72 73.14 932,965 -0.49(-0.67%)
Oct 22, 2009 71.35 73.88 70.00 73.63 1,262,556 +2.67(+3.76%)
Oct 21, 2009 72.32 73.60 70.89 70.96 990,716 -1.29(-1.79%)
Oct 20, 2009 72.18 72.70 72.09 72.25 1,084,073 -2.03(-2.73%)
Oct 19, 2009 72.62 74.99 72.45 74.28 1,395,735 +2.23(+3.10%)
Oct 16, 2009 73.78 73.78 71.92 72.05 1,510,064 -2.31(-3.11%)
Oct 15, 2009 73.81 74.61 73.59 74.36 848,079 -0.22(-0.29%)
Oct 14, 2009 73.91 74.94 73.69 74.58 1,281,981 +1.87(+2.57%)
Oct 13, 2009 73.22 73.77 72.00 72.71 1,163,379 -1.19(-1.61%)
Oct 12, 2009 73.79 74.60 73.57 73.90 699,187 +0.34(+0.46%)
Oct 09, 2009 72.43 73.75 72.40 73.56 797,200 +0.29(+0.40%)
Oct 08, 2009 71.68 73.84 71.68 73.27 1,421,296 +2.07(+2.91%)
Oct 07, 2009 69.68 71.24 69.46 71.20 832,190 +0.79(+1.12%)
Oct 06, 2009 70.89 72.40 69.24 70.41 1,204,417 -0.10(-0.14%)
Oct 05, 2009 68.83 70.99 67.96 70.51 1,383,905 +2.52(+3.71%)
Oct 02, 2009 67.71 70.38 67.13 67.99 1,544,673 -0.50(-0.73%)
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.