AvalonBay Communities (NY: AVB )

201.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 48.70 48.75 47.80 47.80 263,200 -0.77(-1.59%)
Dec 30, 2003 48.60 48.89 48.53 48.57 191,000 +0.12(+0.25%)
Dec 29, 2003 48.95 48.55 48.20 48.45 333,800 -0.50(-1.02%)
Dec 26, 2003 48.85 48.98 48.85 48.95 113,400 +0.00(+0.00%)
Dec 24, 2003 48.90 48.95 48.65 48.95 148,400 +0.00(+0.00%)
Dec 23, 2003 49.26 49.26 48.81 48.95 165,100 -0.33(-0.67%)
Dec 22, 2003 49.20 49.31 49.13 49.28 259,400 +0.07(+0.14%)
Dec 19, 2003 49.55 49.55 49.08 49.21 526,000 -0.34(-0.69%)
Dec 18, 2003 49.38 49.55 49.38 49.55 274,300 +0.18(+0.36%)
Dec 17, 2003 49.40 49.44 49.28 49.37 209,000 -0.14(-0.28%)
Dec 16, 2003 49.45 49.55 49.05 49.51 281,400 +0.19(+0.39%)
Dec 15, 2003 49.55 49.66 49.24 49.32 212,000 -0.08(-0.16%)
Dec 12, 2003 49.05 49.49 49.04 49.40 258,100 +0.32(+0.65%)
Dec 11, 2003 48.70 49.23 48.70 49.08 134,800 +0.53(+1.09%)
Dec 10, 2003 48.93 48.94 48.50 48.55 209,800 -0.45(-0.92%)
Dec 09, 2003 48.31 49.10 48.31 49.00 252,200 +0.68(+1.41%)
Dec 08, 2003 48.20 48.47 48.20 48.32 210,400 +0.20(+0.42%)
Dec 05, 2003 48.23 48.37 48.00 48.12 129,400 +0.02(+0.04%)
Dec 04, 2003 48.26 48.44 47.95 48.10 190,600 -0.13(-0.27%)
Dec 03, 2003 48.92 48.96 48.28 48.23 294,400 -0.63(-1.29%)
Dec 02, 2003 49.59 49.59 48.76 48.86 290,600 +0.16(+0.33%)
Dec 01, 2003 47.90 48.70 47.90 48.70 280,100 +0.90(+1.88%)
Nov 28, 2003 47.75 47.98 47.70 47.80 40,800 +0.11(+0.23%)
Nov 26, 2003 47.50 47.76 47.41 47.69 144,500 +0.19(+0.40%)
Nov 25, 2003 46.60 47.50 46.60 47.50 205,200 +1.05(+2.26%)
Nov 24, 2003 46.70 46.70 46.35 46.45 138,800 -0.05(-0.11%)
Nov 21, 2003 46.65 46.75 45.97 46.50 176,800 -0.15(-0.32%)
Nov 20, 2003 47.01 47.01 46.29 46.65 238,900 -0.29(-0.62%)
Nov 19, 2003 47.07 47.43 46.88 46.94 192,700 -0.04(-0.09%)
Nov 18, 2003 47.40 47.49 46.98 46.98 296,300 -0.32(-0.68%)
Nov 17, 2003 46.99 47.30 46.87 47.30 170,300 -0.15(-0.32%)
Nov 14, 2003 47.15 47.41 47.15 47.45 185,100 +0.35(+0.74%)
Nov 13, 2003 46.45 47.10 46.40 47.10 114,800 +0.33(+0.71%)
Nov 12, 2003 46.21 46.50 45.98 46.77 181,300 +0.64(+1.39%)
Nov 11, 2003 46.65 46.73 45.91 46.13 205,500 -0.47(-1.01%)
Nov 10, 2003 46.98 46.98 46.50 46.60 171,700 -0.23(-0.49%)
Nov 07, 2003 47.50 47.61 46.83 46.83 178,100 -0.21(-0.45%)
Nov 06, 2003 46.50 47.22 46.34 47.04 362,600 +0.54(+1.16%)
Nov 05, 2003 46.70 46.70 46.28 46.50 163,900 -0.20(-0.43%)
Nov 04, 2003 46.00 46.64 45.70 46.70 248,500 +0.72(+1.57%)
Nov 03, 2003 45.80 46.00 45.69 45.98 238,600 +0.32(+0.70%)
Oct 31, 2003 46.14 46.14 45.62 45.66 334,300 -0.24(-0.52%)
Oct 30, 2003 45.16 46.01 45.16 45.90 175,500 +0.76(+1.68%)
Oct 29, 2003 45.21 45.47 45.10 45.14 152,500 -0.01(-0.02%)
Oct 28, 2003 45.80 45.80 44.67 45.15 222,700 -0.55(-1.20%)
Oct 27, 2003 45.25 45.95 45.25 45.70 238,900 +0.60(+1.33%)
Oct 24, 2003 45.85 45.96 44.85 45.10 284,900 -0.65(-1.42%)
Oct 23, 2003 47.00 47.00 45.41 45.75 310,900 -0.03(-0.07%)
Oct 22, 2003 46.10 46.44 45.70 45.78 334,100 -0.32(-0.69%)
Oct 21, 2003 46.35 46.35 46.04 46.10 368,700 -0.15(-0.32%)
Oct 20, 2003 46.80 46.89 46.19 46.25 528,900 -0.25(-0.54%)
Oct 17, 2003 47.19 47.40 46.45 46.50 582,200 -1.05(-2.21%)
Oct 16, 2003 47.70 47.76 47.43 47.55 440,000 -0.10(-0.21%)
Oct 15, 2003 48.20 48.20 47.40 47.65 329,200 -0.54(-1.12%)
Oct 14, 2003 47.98 48.20 47.78 48.19 207,000 +0.17(+0.35%)
Oct 13, 2003 48.05 48.19 47.95 48.02 140,900 -0.05(-0.10%)
Oct 10, 2003 48.20 48.25 47.89 48.07 157,200 -0.03(-0.06%)
Oct 09, 2003 47.95 48.10 47.80 48.10 289,600 +0.25(+0.52%)
Oct 08, 2003 47.85 47.85 47.58 47.85 340,600 +0.08(+0.17%)
Oct 07, 2003 47.91 48.11 47.91 47.77 365,200 -0.32(-0.67%)
Oct 06, 2003 47.45 48.09 47.45 48.09 359,700 +0.69(+1.46%)
Oct 03, 2003 47.30 47.97 47.20 47.40 381,600 +0.25(+0.53%)
Oct 02, 2003 46.95 47.15 46.95 47.15 254,700 +0.35(+0.75%)
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.