AvalonBay Communities (NY: AVB )

237.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 242.51 244.21 237.15 237.21 971,388 -3.29(-1.37%)
Jan 26, 2022 241.51 246.69 239.12 240.50 699,806 -1.00(-0.41%)
Jan 25, 2022 237.57 242.38 233.94 241.50 1,126,920 +1.11(+0.46%)
Jan 24, 2022 240.00 241.46 232.56 240.39 805,746 -1.61(-0.67%)
Jan 21, 2022 244.94 245.91 240.61 242.00 671,873 -1.37(-0.56%)
Jan 20, 2022 245.95 248.60 242.94 243.37 830,350 -2.60(-1.06%)
Jan 19, 2022 248.94 250.05 245.74 245.97 715,336 -2.01(-0.81%)
Jan 18, 2022 249.38 249.40 244.31 247.98 810,447 -0.70(-0.28%)
Jan 14, 2022 248.68 0 -2.39(-0.95%)
Jan 13, 2022 250.93 253.00 250.48 251.07 426,314 +0.35(+0.14%)
Jan 12, 2022 249.26 251.33 248.71 250.72 455,062 +1.51(+0.61%)
Jan 11, 2022 248.86 250.12 245.29 249.21 504,193 +0.57(+0.23%)
Jan 10, 2022 248.50 250.15 246.39 248.64 734,117 -0.23(-0.09%)
Jan 07, 2022 250.70 251.28 248.61 248.87 612,661 -3.06(-1.21%)
Jan 06, 2022 251.99 253.74 250.08 251.93 623,189 +0.78(+0.31%)
Jan 05, 2022 254.57 255.36 250.51 251.15 826,747 -3.97(-1.56%)
Jan 04, 2022 253.07 257.52 253.07 255.12 651,433 +2.50(+0.99%)
Jan 03, 2022 255.91 255.91 248.72 252.62 626,246 +0.03(+0.01%)
Dec 31, 2021 251.42 254.61 251.42 252.59 452,415 +1.33(+0.53%)
Dec 30, 2021 251.00 252.58 249.87 251.26 563,993 -1.29(-0.51%)
Dec 29, 2021 251.14 253.45 248.56 252.55 393,843 +2.14(+0.85%)
Dec 28, 2021 249.12 251.42 248.91 250.41 384,526 +0.71(+0.28%)
Dec 27, 2021 246.63 249.89 245.09 249.70 396,847 +3.93(+1.60%)
Dec 23, 2021 247.51 248.26 244.63 245.77 404,496 -1.41(-0.57%)
Dec 22, 2021 244.92 247.91 244.87 247.18 319,921 +2.01(+0.82%)
Dec 21, 2021 242.89 247.22 242.55 245.17 557,250 +3.62(+1.50%)
Dec 20, 2021 242.40 244.70 240.06 241.55 807,205 -2.98(-1.22%)
Dec 17, 2021 246.00 248.49 243.93 244.53 1,555,399 -1.38(-0.56%)
Dec 16, 2021 249.05 250.23 244.18 245.91 1,086,627 -2.99(-1.20%)
Dec 15, 2021 245.27 249.79 244.82 248.90 894,069 +4.66(+1.91%)
Dec 14, 2021 247.92 248.42 242.36 244.24 700,407 -3.83(-1.54%)
Dec 13, 2021 244.82 249.38 243.31 248.07 606,259 +3.20(+1.31%)
Dec 10, 2021 246.06 246.06 242.80 244.87 711,120 +2.35(+0.97%)
Dec 09, 2021 244.81 245.53 242.23 242.52 625,876 -2.94(-1.20%)
Dec 08, 2021 241.41 246.66 240.55 245.46 1,022,026 +4.23(+1.75%)
Dec 07, 2021 241.25 243.80 237.71 241.23 1,655,077 +0.37(+0.15%)
Dec 06, 2021 240.64 244.79 240.05 240.86 569,711 +2.90(+1.22%)
Dec 03, 2021 239.14 239.68 235.72 237.96 772,824 -0.46(-0.19%)
Dec 02, 2021 231.83 239.19 230.74 238.42 1,077,484 +8.32(+3.62%)
Dec 01, 2021 241.26 241.26 230.00 230.10 1,386,149 -8.77(-3.67%)
Nov 30, 2021 239.63 240.34 238.19 238.87 1,285,782 -1.91(-0.79%)
Nov 29, 2021 241.60 243.39 239.30 240.78 1,087,022 +1.39(+0.58%)
Nov 26, 2021 243.13 244.05 237.89 239.39 395,465 -7.47(-3.03%)
Nov 24, 2021 242.47 247.45 242.27 246.86 323,735 +4.13(+1.70%)
Nov 23, 2021 239.16 243.60 237.33 242.73 795,825 +4.35(+1.82%)
Nov 22, 2021 242.21 242.50 238.29 238.38 717,815 -3.63(-1.50%)
Nov 19, 2021 246.18 246.18 241.55 242.01 495,526 -4.11(-1.67%)
Nov 18, 2021 244.10 246.34 245.01 246.12 551,306 +2.22(+0.91%)
Nov 17, 2021 240.84 244.03 235.22 243.90 623,845 +2.01(+0.83%)
Nov 16, 2021 245.43 245.90 241.18 241.89 422,689 -3.54(-1.44%)
Nov 15, 2021 241.05 245.47 240.38 245.43 383,097 +4.42(+1.83%)
Nov 12, 2021 241.32 242.16 239.62 241.01 386,246 -0.01(-0.00%)
Nov 11, 2021 240.72 241.09 238.74 241.02 533,833 +0.66(+0.27%)
Nov 10, 2021 239.50 240.36 389,883 +0.23(+0.10%)
Nov 09, 2021 238.68 240.22 237.70 240.13 457,859 +1.75(+0.73%)
Nov 08, 2021 240.75 241.00 235.35 238.38 644,227 +0.54(+0.23%)
Nov 05, 2021 235.70 238.68 234.47 237.84 770,976 +4.12(+1.76%)
Nov 04, 2021 236.77 237.89 231.45 233.72 518,119 -3.01(-1.27%)
Nov 03, 2021 236.54 237.11 234.19 236.73 785,456 +1.13(+0.48%)
Nov 02, 2021 236.52 237.10 233.87 235.60 631,519 +0.50(+0.21%)
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.