AvalonBay Communities (NY: AVB )

210.91 +5.46 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 134.10 135.59 133.63 135.59 581,294 +1.61(+1.20%)
Dec 28, 2012 135.01 135.96 133.98 133.98 502,754 -1.80(-1.33%)
Dec 27, 2012 134.59 135.91 134.18 135.78 505,299 +0.72(+0.53%)
Dec 26, 2012 136.83 136.91 134.79 135.06 692,785 -1.46(-1.07%)
Dec 24, 2012 135.82 137.00 135.25 136.52 354,802 -0.13(-0.10%)
Dec 21, 2012 134.34 136.91 134.32 136.65 2,792,453 +1.08(+0.80%)
Dec 20, 2012 132.65 135.66 132.35 135.57 1,281,370 +2.17(+1.63%)
Dec 19, 2012 133.32 134.12 133.32 133.40 903,284 -0.05(-0.04%)
Dec 18, 2012 133.65 134.04 133.09 133.45 912,372 +0.26(+0.20%)
Dec 17, 2012 133.37 133.98 132.40 133.19 1,001,149 +0.59(+0.44%)
Dec 14, 2012 132.79 133.62 131.97 132.60 1,124,551 +0.12(+0.09%)
Dec 13, 2012 133.62 133.75 131.91 132.48 711,834 -1.48(-1.10%)
Dec 12, 2012 133.74 135.12 132.47 133.96 836,907 +0.89(+0.67%)
Dec 11, 2012 133.26 133.85 132.68 133.07 872,468 +0.10(+0.08%)
Dec 10, 2012 135.96 135.96 132.83 132.97 718,268 -0.71(-0.53%)
Dec 07, 2012 135.83 135.83 133.15 133.68 1,988,101 -2.30(-1.69%)
Dec 06, 2012 132.70 135.98 132.55 135.98 2,543,990 +3.26(+2.46%)
Dec 05, 2012 134.15 134.71 132.69 132.72 1,209,724 -1.51(-1.12%)
Dec 04, 2012 132.98 134.23 132.84 134.23 1,505,917 +2.44(+1.85%)
Nov 30, 2012 133.40 133.50 131.74 131.79 3,217,681 -1.25(-0.94%)
Nov 29, 2012 132.91 133.89 132.00 133.04 9,645,288 +0.99(+0.75%)
Nov 28, 2012 131.66 132.61 130.62 132.05 1,471,618 -0.30(-0.23%)
Nov 27, 2012 127.00 135.56 126.89 132.35 3,339,641 +3.40(+2.64%)
Nov 26, 2012 128.04 130.22 127.60 128.95 520,958 +0.41(+0.32%)
Nov 23, 2012 128.03 129.05 127.58 128.54 223,206 +1.15(+0.90%)
Nov 21, 2012 129.37 129.90 127.36 127.39 778,968 -1.75(-1.36%)
Nov 20, 2012 129.81 129.90 128.40 129.14 952,275 -0.83(-0.64%)
Nov 19, 2012 130.11 136.64 129.26 129.97 618,214 +1.10(+0.85%)
Nov 16, 2012 127.82 129.05 126.25 128.87 647,235 +1.18(+0.92%)
Nov 15, 2012 127.64 128.10 126.12 127.69 840,462 +0.08(+0.06%)
Nov 14, 2012 130.67 130.77 127.10 127.61 556,278 -2.71(-2.08%)
Nov 13, 2012 130.45 131.51 130.11 130.32 409,711 -0.84(-0.64%)
Nov 12, 2012 132.37 132.37 130.42 131.16 296,319 -0.77(-0.58%)
Nov 09, 2012 132.74 133.11 131.81 131.93 371,019 -0.92(-0.69%)
Nov 08, 2012 135.29 135.44 132.84 132.85 525,744 -2.46(-1.82%)
Nov 07, 2012 136.58 137.22 135.25 135.31 527,471 -1.51(-1.10%)
Nov 06, 2012 137.09 137.59 135.89 136.82 558,480 -0.21(-0.15%)
Nov 05, 2012 136.97 137.69 136.15 137.03 537,540 -0.69(-0.50%)
Nov 02, 2012 137.64 139.70 137.31 137.72 584,332 +0.82(+0.60%)
Nov 01, 2012 135.59 137.69 134.68 136.90 838,574 +1.34(+0.99%)
Oct 31, 2012 133.90 135.95 133.54 135.56 781,005 +2.49(+1.87%)
Oct 26, 2012 133.64 133.07 133.07 133.07 758,900 -0.85(-0.63%)
Oct 25, 2012 132.00 135.00 132.00 133.92 868,737 -0.16(-0.12%)
Oct 24, 2012 134.64 135.27 133.24 134.08 370,142 +0.03(+0.02%)
Oct 23, 2012 133.96 135.10 133.12 134.05 369,029 -2.86(-2.09%)
Oct 19, 2012 135.65 138.52 135.65 136.91 949,401 +0.75(+0.55%)
Oct 18, 2012 133.47 136.24 133.47 136.16 394,498 +2.68(+2.01%)
Oct 17, 2012 133.59 133.98 132.81 133.48 674,485 +0.19(+0.14%)
Oct 16, 2012 133.75 134.19 132.99 133.29 816,812 +0.18(+0.14%)
Oct 15, 2012 132.72 133.29 131.74 133.11 743,146 +0.82(+0.62%)
Oct 12, 2012 133.74 134.69 132.17 132.29 733,601 -1.12(-0.84%)
Oct 11, 2012 134.76 135.50 133.30 133.41 500,716 -1.31(-0.97%)
Oct 10, 2012 133.08 134.73 132.93 134.72 930,421 +1.05(+0.79%)
Oct 09, 2012 134.99 135.37 133.51 133.67 579,204 -1.07(-0.79%)
Oct 08, 2012 135.75 136.09 134.43 134.74 328,181 -1.47(-1.08%)
Oct 05, 2012 136.47 136.86 135.87 136.21 413,487 -0.07(-0.05%)
Oct 04, 2012 137.09 137.66 135.78 136.28 803,559 -0.42(-0.31%)
Oct 03, 2012 136.80 137.67 136.38 136.70 542,737 +0.07(+0.05%)
Oct 02, 2012 135.92 136.71 135.07 136.63 552,788 +1.21(+0.89%)
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.