AvalonBay Communities (NY: AVB )

206.38 -0.83 (-0.40%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 207.47 209.73 207.19 209.70 575,900 +2.08(+1.00%)
Dec 30, 2019 206.66 208.71 206.51 207.62 492,228 -1.22(-0.58%)
Dec 27, 2019 209.31 209.86 207.93 208.84 356,600 +0.52(+0.25%)
Dec 26, 2019 208.49 208.89 207.09 208.32 275,625 +0.38(+0.18%)
Dec 24, 2019 207.52 208.21 206.74 207.94 112,600 +0.85(+0.41%)
Dec 23, 2019 208.96 209.08 206.66 207.09 413,015 -0.92(-0.44%)
Dec 20, 2019 208.05 209.40 207.66 208.01 1,481,400 +0.27(+0.13%)
Dec 19, 2019 207.66 208.82 207.15 207.74 798,161 +0.27(+0.13%)
Dec 18, 2019 207.60 208.22 206.08 207.47 669,098 +0.83(+0.40%)
Dec 17, 2019 209.56 210.00 206.30 206.64 561,903 -2.73(-1.30%)
Dec 16, 2019 208.73 209.96 207.03 209.37 723,158 +0.73(+0.35%)
Dec 13, 2019 209.33 210.83 206.29 208.64 599,100 -0.52(-0.25%)
Dec 12, 2019 211.72 212.80 208.13 209.16 763,345 -2.91(-1.37%)
Dec 11, 2019 215.57 215.98 211.56 212.07 406,694 -3.21(-1.49%)
Dec 10, 2019 215.91 216.84 213.32 215.28 388,853 -0.63(-0.29%)
Dec 09, 2019 216.16 216.16 213.98 215.91 370,441 -0.03(-0.01%)
Dec 06, 2019 215.96 216.67 214.82 215.94 468,600 +0.03(+0.01%)
Dec 05, 2019 214.65 216.07 213.57 215.91 699,592 +0.59(+0.27%)
Dec 04, 2019 212.75 215.88 212.75 215.32 618,217 +1.82(+0.85%)
Dec 03, 2019 210.95 213.78 210.50 213.50 767,289 +2.30(+1.09%)
Dec 02, 2019 214.42 214.94 210.96 211.20 578,270 -3.21(-1.50%)
Nov 29, 2019 215.27 217.21 213.90 214.41 292,400 -1.16(-0.54%)
Nov 27, 2019 215.61 215.63 214.00 215.57 556,300 -0.04(-0.02%)
Nov 26, 2019 212.51 215.61 212.16 215.61 1,026,255 +3.46(+1.63%)
Nov 25, 2019 212.11 213.95 211.49 212.15 583,592 +0.87(+0.41%)
Nov 22, 2019 212.86 213.73 210.53 211.28 397,100 -1.41(-0.66%)
Nov 21, 2019 215.86 215.86 212.43 212.69 349,485 -3.67(-1.70%)
Nov 20, 2019 217.58 218.22 215.97 216.36 432,178 -0.70(-0.32%)
Nov 19, 2019 216.60 217.61 215.20 217.06 421,573 +1.79(+0.83%)
Nov 18, 2019 215.12 216.82 214.80 215.27 335,387 +0.74(+0.34%)
Nov 15, 2019 212.65 214.53 212.12 214.53 530,800 +1.91(+0.90%)
Nov 14, 2019 212.12 213.15 211.53 212.62 471,470 +1.03(+0.49%)
Nov 13, 2019 209.67 212.56 208.74 211.59 475,566 +2.60(+1.24%)
Nov 12, 2019 210.62 212.48 208.63 208.99 559,567 -1.49(-0.71%)
Nov 11, 2019 209.48 211.26 209.48 210.48 358,928 +0.63(+0.30%)
Nov 08, 2019 209.20 210.97 208.62 209.85 449,800 +0.71(+0.34%)
Nov 07, 2019 211.59 211.59 207.31 209.14 667,524 -3.15(-1.48%)
Nov 06, 2019 211.28 213.07 211.27 212.29 597,188 +1.63(+0.77%)
Nov 05, 2019 213.43 213.43 208.59 210.66 1,132,640 -3.58(-1.67%)
Nov 04, 2019 216.65 216.65 212.97 214.24 766,580 -3.00(-1.38%)
Nov 01, 2019 217.99 219.41 214.52 217.24 916,600 -0.42(-0.19%)
Oct 31, 2019 219.19 220.56 217.27 217.66 838,446 -1.32(-0.60%)
Oct 30, 2019 216.11 219.06 214.78 218.98 984,967 +3.67(+1.70%)
Oct 29, 2019 216.70 216.70 214.06 215.31 1,830,460 -1.68(-0.77%)
Oct 28, 2019 219.42 219.42 216.38 216.99 1,122,418 -2.42(-1.10%)
Oct 25, 2019 219.74 220.83 218.85 219.41 522,200 -0.83(-0.38%)
Oct 24, 2019 221.28 222.07 219.48 220.24 407,084 -1.29(-0.58%)
Oct 23, 2019 222.12 222.14 219.20 221.53 554,194 -0.30(-0.14%)
Oct 22, 2019 222.52 222.87 220.83 221.83 765,655 -0.21(-0.09%)
Oct 21, 2019 220.23 222.04 219.09 222.04 762,654 +1.87(+0.85%)
Oct 18, 2019 219.33 220.40 218.24 220.17 573,200 +1.09(+0.50%)
Oct 17, 2019 218.94 220.12 218.70 219.08 516,710 -0.13(-0.06%)
Oct 16, 2019 217.51 219.33 215.89 219.21 585,552 +1.84(+0.85%)
Oct 15, 2019 218.20 218.77 215.60 217.37 658,556 -0.71(-0.33%)
Oct 14, 2019 218.01 218.18 216.80 218.08 391,918 +0.00(+0.00%)
Oct 11, 2019 218.97 219.07 216.69 218.08 410,900 -0.60(-0.27%)
Oct 10, 2019 218.60 219.60 216.54 218.68 474,791 -0.07(-0.03%)
Oct 09, 2019 218.07 219.71 217.61 218.75 599,688 +1.02(+0.47%)
Oct 08, 2019 218.05 219.42 215.52 217.73 831,291 -1.47(-0.67%)
Oct 07, 2019 218.97 219.52 217.40 219.20 517,032 +0.20(+0.09%)
Oct 04, 2019 218.19 219.17 217.24 219.00 674,200 +1.03(+0.47%)
Oct 03, 2019 214.58 218.44 214.58 217.97 880,235 +2.97(+1.38%)
Oct 02, 2019 213.71 215.16 212.13 215.00 887,536 +1.00(+0.47%)
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.