AvalonBay Communities (NY: AVB )

204.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 126.09 127.06 125.10 126.86 776,065 +1.86(+1.49%)
May 23, 2011 125.61 126.56 124.92 125.00 767,693 -2.10(-1.65%)
May 20, 2011 129.00 129.24 127.10 127.10 621,492 -1.96(-1.52%)
May 19, 2011 128.35 129.35 127.84 129.06 360,060 +1.06(+0.83%)
May 18, 2011 127.66 128.34 126.68 128.00 369,120 +0.32(+0.25%)
May 17, 2011 126.74 127.68 126.27 127.68 514,738 +0.63(+0.50%)
May 16, 2011 126.73 128.21 126.20 127.05 396,381 +0.12(+0.09%)
May 13, 2011 127.83 127.83 126.43 126.93 621,204 -0.62(-0.49%)
May 12, 2011 127.53 127.80 126.36 127.55 578,745 -0.72(-0.56%)
May 11, 2011 129.14 129.14 127.62 128.27 762,629 -0.67(-0.52%)
May 10, 2011 127.09 129.12 127.06 128.94 508,436 +2.24(+1.77%)
May 09, 2011 126.16 127.23 125.29 126.70 410,815 +0.61(+0.48%)
May 06, 2011 129.14 129.14 125.46 126.09 628,311 -1.71(-1.34%)
May 05, 2011 126.96 129.08 126.17 127.80 639,099 +0.82(+0.65%)
May 04, 2011 126.94 127.85 126.30 126.98 718,985 -0.09(-0.07%)
May 03, 2011 127.00 128.24 125.43 127.07 625,244 -0.11(-0.09%)
May 02, 2011 126.89 127.19 126.86 127.18 771,124 +0.57(+0.45%)
Apr 29, 2011 128.76 128.99 126.40 126.61 956,536 -1.86(-1.45%)
Apr 28, 2011 126.60 130.00 126.03 128.47 1,064,526 +1.84(+1.45%)
Apr 27, 2011 125.50 126.70 125.27 126.63 459,604 +0.79(+0.63%)
Apr 26, 2011 125.20 126.36 124.57 125.84 489,225 +1.09(+0.87%)
Apr 25, 2011 122.97 125.37 122.51 124.75 567,268 +1.76(+1.43%)
Apr 21, 2011 122.31 123.19 121.40 122.99 400,743 +0.77(+0.63%)
Apr 20, 2011 121.33 122.52 120.12 122.22 491,676 +2.34(+1.95%)
Apr 19, 2011 119.41 120.15 118.92 119.88 544,794 +0.53(+0.44%)
Apr 18, 2011 119.67 120.14 118.82 119.35 730,048 -1.75(-1.45%)
Apr 15, 2011 119.84 121.31 119.73 121.10 1,082,729 +1.65(+1.38%)
Apr 14, 2011 118.58 119.85 118.40 119.45 1,525,771 +0.45(+0.38%)
Apr 13, 2011 119.73 119.73 118.53 119.00 639,600 +0.60(+0.51%)
Apr 12, 2011 117.96 118.83 117.83 118.40 478,891 -0.02(-0.02%)
Apr 11, 2011 118.38 119.56 118.21 118.42 468,220 +0.41(+0.35%)
Apr 08, 2011 119.91 120.00 117.56 118.01 623,343 -1.29(-1.08%)
Apr 07, 2011 119.74 120.18 118.91 119.30 600,113 -0.80(-0.67%)
Apr 06, 2011 120.35 120.39 119.60 120.10 378,833 +0.14(+0.12%)
Apr 05, 2011 119.58 120.85 119.29 119.96 381,107 +0.21(+0.18%)
Apr 04, 2011 120.96 121.15 119.20 119.75 550,037 -1.11(-0.92%)
Apr 01, 2011 120.85 121.39 120.03 120.86 594,936 +0.78(+0.65%)
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%)
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.