AvalonBay Communities (NY: AVB )

242.00 USD -1.37 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 89.40 89.65 88.87 89.25 391,000 -0.15(-0.17%)
Dec 29, 2005 90.18 90.55 89.32 89.40 225,600 -0.75(-0.83%)
Dec 28, 2005 90.25 90.35 89.72 90.15 249,200 -0.56(-0.62%)
Dec 27, 2005 90.93 91.58 90.66 90.71 204,700 -0.22(-0.24%)
Dec 23, 2005 90.70 91.28 90.70 90.93 220,200 +0.26(+0.29%)
Dec 22, 2005 90.33 90.76 89.69 90.67 283,500 +0.29(+0.32%)
Dec 21, 2005 89.90 90.38 89.71 90.38 278,200 +0.49(+0.55%)
Dec 20, 2005 89.99 90.39 89.75 89.89 263,200 -0.54(-0.60%)
Dec 19, 2005 91.53 91.94 90.27 90.43 182,000 -1.20(-1.31%)
Dec 16, 2005 90.80 92.07 90.80 91.63 197,900 +0.90(+0.99%)
Dec 15, 2005 92.45 92.82 90.73 90.73 317,800 -1.81(-1.96%)
Dec 14, 2005 92.47 92.99 92.30 92.54 200,200 +0.14(+0.15%)
Dec 13, 2005 91.71 92.40 91.21 92.40 203,500 +0.70(+0.76%)
Dec 12, 2005 92.30 92.38 90.85 91.70 232,800 -0.37(-0.40%)
Dec 09, 2005 91.48 92.44 91.38 92.07 129,600 +0.67(+0.73%)
Dec 08, 2005 91.08 92.35 90.70 91.40 255,400 +0.52(+0.57%)
Dec 07, 2005 91.27 91.56 90.58 90.88 293,600 -0.47(-0.51%)
Dec 06, 2005 91.55 92.10 91.35 91.35 169,800 -0.19(-0.21%)
Dec 05, 2005 92.43 92.78 91.54 91.54 374,500 -0.89(-0.96%)
Dec 02, 2005 91.94 92.55 91.53 92.43 193,600 +0.49(+0.53%)
Dec 01, 2005 91.70 92.43 91.30 91.94 321,200 +0.49(+0.54%)
Nov 30, 2005 92.62 92.65 91.25 91.45 356,500 -1.20(-1.30%)
Nov 29, 2005 92.18 92.82 92.00 92.65 365,000 +0.72(+0.78%)
Nov 28, 2005 92.27 92.36 91.74 91.93 337,000 -0.26(-0.28%)
Nov 25, 2005 91.80 92.30 91.60 92.19 70,400 +0.39(+0.42%)
Nov 23, 2005 91.71 92.05 91.17 91.80 328,200 +0.09(+0.10%)
Nov 22, 2005 90.70 91.86 90.31 91.71 294,400 +1.01(+1.11%)
Nov 21, 2005 90.85 90.85 90.32 90.70 272,600 -0.14(-0.15%)
Nov 18, 2005 90.80 91.13 90.20 90.84 284,000 +0.26(+0.29%)
Nov 17, 2005 88.63 90.99 88.46 90.58 387,400 +1.77(+1.99%)
Nov 16, 2005 88.87 89.13 88.60 88.81 241,600 -0.03(-0.03%)
Nov 15, 2005 89.50 89.51 88.75 88.84 196,900 -0.76(-0.85%)
Nov 14, 2005 89.69 90.29 89.40 89.60 227,600 +0.16(+0.18%)
Nov 11, 2005 88.90 89.85 88.78 89.44 287,400 +0.55(+0.62%)
Nov 10, 2005 86.88 89.11 86.63 88.89 353,700 +1.94(+2.23%)
Nov 09, 2005 85.95 87.96 85.88 86.95 414,800 +0.92(+1.07%)
Nov 08, 2005 85.60 86.25 85.23 86.03 267,400 -0.12(-0.14%)
Nov 07, 2005 86.18 86.84 85.97 86.15 195,400 +0.11(+0.13%)
Nov 04, 2005 86.35 86.52 85.34 86.04 362,600 -0.51(-0.59%)
Nov 03, 2005 87.45 88.22 86.31 86.55 249,600 -0.10(-0.12%)
Nov 02, 2005 86.08 86.65 85.85 86.65 355,100 +0.49(+0.57%)
Nov 01, 2005 85.75 86.49 84.40 86.16 630,700 -0.09(-0.10%)
Oct 31, 2005 85.64 86.50 85.64 86.25 421,700 +0.61(+0.71%)
Oct 28, 2005 84.15 85.74 84.00 85.64 550,700 +1.89(+2.26%)
Oct 27, 2005 84.22 84.45 83.65 83.75 279,400 -0.48(-0.57%)
Oct 26, 2005 83.75 85.20 83.65 84.23 319,500 -0.06(-0.07%)
Oct 25, 2005 84.56 85.14 84.25 84.29 248,000 -0.28(-0.33%)
Oct 24, 2005 83.10 84.80 83.10 84.57 319,400 +2.19(+2.66%)
Oct 21, 2005 81.49 82.48 81.37 82.38 224,100 +1.02(+1.25%)
Oct 20, 2005 82.00 82.95 81.08 81.36 276,700 -0.76(-0.93%)
Oct 19, 2005 81.50 82.29 80.64 82.12 380,200 +0.63(+0.77%)
Oct 18, 2005 82.01 82.76 81.49 81.49 226,900 -0.80(-0.97%)
Oct 17, 2005 82.25 82.59 81.65 82.29 431,700 +0.29(+0.35%)
Oct 14, 2005 81.20 82.22 80.89 82.00 326,800 +1.83(+2.28%)
Oct 13, 2005 79.70 80.33 78.82 80.17 528,000 +0.37(+0.46%)
Oct 12, 2005 80.45 80.45 79.08 79.80 544,600 -0.90(-1.12%)
Oct 11, 2005 81.96 82.00 80.25 80.70 446,800 -1.05(-1.28%)
Oct 10, 2005 83.15 83.15 81.52 81.75 335,600 -1.60(-1.92%)
Oct 07, 2005 84.49 84.49 82.47 83.35 511,200 -1.14(-1.35%)
Oct 06, 2005 84.21 84.49 83.07 84.49 459,800 +0.27(+0.32%)
Oct 05, 2005 85.79 85.79 84.11 84.22 400,100 -1.58(-1.84%)
Oct 04, 2005 86.56 86.61 85.61 85.80 305,900 -0.81(-0.94%)
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.