AvalonBay Communities (NY: AVB )

207.84 +2.99 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 177.15 177.15 177.15 0 +1.55(+0.88%)
Dec 29, 2016 173.90 176.17 173.33 175.60 601,944 +1.66(+0.95%)
Dec 28, 2016 174.81 175.34 172.22 173.94 751,827 -1.88(-1.07%)
Dec 27, 2016 174.27 176.90 173.81 175.82 648,013 +1.33(+0.76%)
Dec 23, 2016 174.49 174.49 174.49 0 +0.77(+0.44%)
Dec 22, 2016 172.36 174.07 171.30 173.72 686,082 +0.79(+0.46%)
Dec 21, 2016 175.00 176.57 172.93 172.93 883,935 -2.30(-1.31%)
Dec 20, 2016 173.94 175.73 173.58 175.23 687,642 +0.44(+0.25%)
Dec 19, 2016 174.16 175.08 172.67 174.79 925,149 +1.86(+1.08%)
Dec 16, 2016 171.08 174.53 170.77 172.93 1,119,660 +3.33(+1.96%)
Dec 15, 2016 169.99 172.32 168.47 169.60 1,002,558 -0.43(-0.25%)
Dec 14, 2016 170.63 172.92 168.78 170.03 1,353,879 -0.60(-0.35%)
Dec 13, 2016 171.27 171.47 168.85 170.63 590,922 +0.23(+0.13%)
Dec 12, 2016 169.12 170.98 168.30 170.40 593,346 +1.35(+0.80%)
Dec 09, 2016 168.70 170.88 168.29 169.05 533,775 +0.28(+0.17%)
Dec 08, 2016 167.45 169.39 165.41 168.77 709,631 +0.67(+0.40%)
Dec 07, 2016 164.39 168.18 164.12 168.10 743,849 +3.90(+2.38%)
Dec 06, 2016 164.73 166.37 163.58 164.20 875,512 -0.42(-0.26%)
Dec 05, 2016 164.61 165.57 163.27 164.62 888,208 -0.01(-0.01%)
Dec 02, 2016 164.40 167.48 163.46 164.63 752,436 +1.13(+0.69%)
Dec 01, 2016 163.44 164.90 161.71 163.50 1,105,637 -0.99(-0.60%)
Nov 30, 2016 163.38 165.83 162.49 164.49 1,064,674 -0.27(-0.16%)
Nov 29, 2016 163.98 165.81 163.65 164.76 747,363 +1.34(+0.82%)
Nov 28, 2016 161.65 164.72 161.61 163.42 808,013 +2.52(+1.57%)
Nov 25, 2016 159.96 161.50 159.96 160.90 425,551 +0.46(+0.29%)
Nov 23, 2016 160.44 160.44 160.44 0 -1.96(-1.21%)
Nov 22, 2016 160.58 163.75 159.28 162.40 1,446,129 +2.65(+1.66%)
Nov 21, 2016 162.55 164.08 159.68 159.75 1,144,459 -2.57(-1.58%)
Nov 18, 2016 163.92 164.88 161.29 162.32 918,915 -1.77(-1.08%)
Nov 17, 2016 166.68 168.56 163.34 164.09 655,892 -2.60(-1.56%)
Nov 16, 2016 165.37 168.08 164.57 166.69 692,151 +1.56(+0.94%)
Nov 15, 2016 171.53 171.72 164.71 165.13 1,464,246 -6.07(-3.55%)
Nov 14, 2016 167.00 173.18 164.20 171.20 1,058,430 +3.54(+2.11%)
Nov 11, 2016 166.60 170.24 166.53 167.66 1,192,438 +1.13(+0.68%)
Nov 10, 2016 168.39 169.23 163.18 166.53 1,269,966 -2.77(-1.64%)
Nov 09, 2016 169.88 172.02 166.37 169.30 856,842 -3.62(-2.09%)
Nov 08, 2016 171.14 173.57 170.57 172.92 529,471 +2.20(+1.29%)
Nov 07, 2016 173.38 174.17 170.01 170.72 710,095 -0.89(-0.52%)
Nov 04, 2016 170.91 172.58 169.57 171.61 829,285 +1.00(+0.59%)
Nov 03, 2016 169.60 172.03 168.92 170.61 808,848 +1.04(+0.61%)
Nov 02, 2016 169.77 171.12 169.07 169.57 824,640 +0.31(+0.18%)
Nov 01, 2016 171.39 171.39 167.38 169.26 826,645 -1.92(-1.12%)
Oct 31, 2016 168.33 171.26 167.69 171.18 680,284 +3.72(+2.22%)
Oct 28, 2016 166.53 169.62 165.70 167.46 897,587 +1.76(+1.06%)
Oct 27, 2016 169.11 169.11 164.28 165.70 1,115,418 -3.43(-2.03%)
Oct 26, 2016 166.91 169.32 165.08 169.13 873,560 +2.26(+1.35%)
Oct 25, 2016 164.93 167.62 159.18 166.87 1,715,368 -1.35(-0.80%)
Oct 24, 2016 168.88 170.04 167.48 168.22 606,170 +0.28(+0.17%)
Oct 21, 2016 166.75 168.74 166.64 167.94 423,467 -0.18(-0.11%)
Oct 20, 2016 169.74 171.27 167.50 168.12 675,639 -1.02(-0.60%)
Oct 19, 2016 168.48 169.23 167.64 169.14 413,275 +0.37(+0.22%)
Oct 18, 2016 170.25 170.72 168.72 168.77 630,660 -0.32(-0.19%)
Oct 17, 2016 168.86 169.66 168.14 169.09 580,061 +0.16(+0.09%)
Oct 14, 2016 168.31 169.46 166.92 168.93 818,896 +0.82(+0.49%)
Oct 13, 2016 166.71 168.25 166.53 168.11 791,847 +0.45(+0.27%)
Oct 12, 2016 167.34 168.12 166.20 167.66 690,086 +0.78(+0.47%)
Oct 11, 2016 167.07 167.56 165.58 166.88 723,755 -0.24(-0.14%)
Oct 10, 2016 165.68 167.42 165.34 167.12 512,464 +1.49(+0.90%)
Oct 07, 2016 167.52 170.01 165.00 165.63 873,610 -1.32(-0.79%)
Oct 06, 2016 166.75 168.56 164.62 166.95 598,529 -0.14(-0.08%)
Oct 05, 2016 172.99 173.51 166.84 167.09 1,359,319 -5.54(-3.21%)
Oct 04, 2016 174.27 174.33 170.95 172.63 913,569 -1.10(-0.63%)
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.