AvalonBay Communities (NY: AVB )

205.45 +0.51 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 117.97 120.33 117.97 120.08 621,325 +1.88(+1.59%)
Mar 30, 2011 118.05 118.30 117.06 118.20 526,087 +0.11(+0.09%)
Mar 29, 2011 117.30 118.42 116.24 118.09 429,994 +0.44(+0.37%)
Mar 28, 2011 117.68 118.09 116.85 117.65 513,293 +0.25(+0.21%)
Mar 25, 2011 116.98 117.98 116.52 117.40 338,771 +0.46(+0.39%)
Mar 24, 2011 116.33 116.96 114.97 116.94 721,761 +1.10(+0.95%)
Mar 23, 2011 116.56 116.96 114.36 115.84 900,451 -1.37(-1.17%)
Mar 22, 2011 118.20 118.65 116.74 117.21 537,465 -0.88(-0.75%)
Mar 21, 2011 118.48 118.92 117.97 118.09 618,175 +0.64(+0.54%)
Mar 18, 2011 118.28 118.57 117.06 117.45 910,434 +0.47(+0.40%)
Mar 17, 2011 116.94 117.20 115.27 116.98 710,112 +1.68(+1.46%)
Mar 16, 2011 116.13 116.13 114.36 115.30 943,989 -0.78(-0.67%)
Mar 15, 2011 116.34 117.36 115.91 116.08 785,146 +0.17(+0.15%)
Mar 14, 2011 116.72 117.32 115.50 115.91 494,631 -1.74(-1.48%)
Mar 11, 2011 114.84 117.79 114.46 117.65 706,329 +2.41(+2.09%)
Mar 10, 2011 115.03 115.95 114.56 115.24 696,260 -1.18(-1.01%)
Mar 09, 2011 114.94 116.68 114.16 116.42 798,637 +1.45(+1.26%)
Mar 08, 2011 114.45 115.85 114.28 114.97 744,825 +1.11(+0.97%)
Mar 07, 2011 115.73 115.90 113.17 113.86 867,424 -1.17(-1.02%)
Mar 04, 2011 117.34 118.43 114.84 115.03 1,214,028 -2.41(-2.05%)
Mar 03, 2011 116.62 117.57 116.20 117.44 678,417 +1.96(+1.70%)
Mar 02, 2011 117.10 117.12 115.01 115.48 850,915 -1.62(-1.38%)
Mar 01, 2011 121.11 121.65 116.95 117.10 915,508 -3.93(-3.25%)
Feb 28, 2011 118.41 121.36 117.82 121.03 1,083,605 +2.92(+2.47%)
Feb 25, 2011 115.38 118.11 115.14 118.11 1,232,468 +3.42(+2.98%)
Feb 24, 2011 114.43 115.23 113.47 114.69 1,203,903 -0.02(-0.02%)
Feb 23, 2011 115.36 115.96 113.97 114.71 772,625 -0.42(-0.36%)
Feb 22, 2011 115.07 116.70 114.91 115.13 612,336 -0.94(-0.81%)
Feb 18, 2011 115.90 116.72 115.50 116.07 443,459 +0.38(+0.33%)
Feb 17, 2011 116.36 116.65 115.37 115.69 376,451 -0.14(-0.12%)
Feb 16, 2011 116.25 117.37 115.13 115.83 452,784 -0.25(-0.22%)
Feb 15, 2011 114.86 116.50 114.86 116.08 371,951 -0.01(-0.01%)
Feb 14, 2011 115.78 116.50 115.05 116.09 386,655 +0.09(+0.08%)
Feb 11, 2011 115.08 116.22 113.95 116.00 501,827 +0.59(+0.51%)
Feb 10, 2011 114.53 115.80 114.27 115.41 467,835 +0.36(+0.31%)
Feb 09, 2011 114.75 115.17 114.09 115.05 457,407 +0.30(+0.26%)
Feb 08, 2011 114.64 114.98 114.27 114.75 553,552 +0.00(+0.00%)
Feb 07, 2011 114.02 115.04 113.79 114.75 556,972 +0.95(+0.83%)
Feb 04, 2011 115.14 115.50 112.92 113.80 797,225 -1.66(-1.44%)
Feb 03, 2011 114.82 116.99 114.69 115.46 804,331 +0.81(+0.71%)
Feb 02, 2011 115.21 116.31 114.44 114.65 537,395 -0.88(-0.76%)
Feb 01, 2011 116.58 116.84 113.88 115.53 592,411 -0.40(-0.35%)
Jan 31, 2011 114.30 116.35 114.27 115.93 639,032 +2.15(+1.89%)
Jan 28, 2011 116.35 116.81 113.43 113.78 513,285 -2.39(-2.06%)
Jan 27, 2011 116.02 116.83 115.06 116.17 620,866 +0.63(+0.55%)
Jan 26, 2011 114.76 115.65 113.51 115.54 633,482 +0.89(+0.78%)
Jan 25, 2011 111.96 114.69 111.96 114.65 687,129 +1.59(+1.41%)
Jan 24, 2011 112.95 113.82 112.31 113.06 452,115 +0.23(+0.20%)
Jan 21, 2011 112.78 113.16 111.89 112.83 534,377 +0.60(+0.53%)
Jan 20, 2011 112.37 113.23 111.31 112.23 784,238 -0.24(-0.21%)
Jan 19, 2011 112.99 113.38 112.13 112.47 799,373 -0.80(-0.71%)
Jan 18, 2011 112.67 113.46 111.50 113.27 518,977 +0.77(+0.68%)
Jan 14, 2011 111.44 112.59 111.23 112.50 619,600 +1.51(+1.36%)
Jan 13, 2011 111.16 111.50 110.30 110.99 511,105 -0.18(-0.16%)
Jan 12, 2011 110.90 112.11 110.28 111.17 678,638 +2.01(+1.84%)
Jan 11, 2011 109.12 110.05 108.21 109.16 472,700 -0.05(-0.05%)
Jan 10, 2011 109.07 109.89 108.26 109.21 566,125 -0.30(-0.27%)
Jan 07, 2011 111.02 111.52 109.01 109.51 515,020 -1.20(-1.08%)
Jan 06, 2011 111.99 112.22 110.26 110.71 527,526 -1.28(-1.14%)
Jan 05, 2011 111.33 112.29 111.04 111.99 537,826 +0.31(+0.28%)
Jan 04, 2011 114.09 114.59 111.01 111.68 802,144 -2.13(-1.87%)
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.