AvalonBay Communities (NY: AVB )

204.85 -2.36 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 251.42 254.61 251.42 252.59 452,415 +1.33(+0.53%)
Dec 30, 2021 251.00 252.58 249.88 251.26 563,993 -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 242.40 244.69 240.06 241.55 807,205 -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 241.25 243.80 237.72 241.23 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 239.16 243.59 237.33 242.73 795,825 +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%)
Nov 01, 2021 237.32 234.43 230.74 235.10 589,766 -1.58(-0.67%)
Oct 29, 2021 238.41 239.86 236.03 236.68 923,756 -2.52(-1.05%)
Oct 28, 2021 236.14 241.63 235.06 239.20 776,931 +2.57(+1.09%)
Oct 27, 2021 235.00 238.50 233.63 236.63 602,126 +2.22(+0.95%)
Oct 26, 2021 233.04 235.82 234.41 355,310 +1.64(+0.70%)
Oct 25, 2021 232.63 233.63 230.73 232.77 393,141 +0.01(+0.00%)
Oct 22, 2021 232.72 234.61 232.12 232.76 367,927 +0.75(+0.32%)
Oct 21, 2021 233.00 233.32 231.04 232.01 390,240 -0.99(-0.42%)
Oct 20, 2021 228.97 233.13 228.50 233.00 419,446 +4.50(+1.97%)
Oct 19, 2021 230.81 230.94 227.31 228.50 457,005 -1.50(-0.65%)
Oct 18, 2021 229.23 231.22 228.60 230.00 494,328 -0.63(-0.27%)
Oct 15, 2021 234.00 234.00 229.03 230.63 484,968 -1.76(-0.76%)
Oct 14, 2021 229.52 232.76 229.25 232.39 416,991 +4.09(+1.79%)
Oct 13, 2021 225.80 228.43 224.44 228.30 376,058 +1.80(+0.79%)
Oct 12, 2021 225.54 227.31 222.70 226.50 388,259 +2.69(+1.20%)
Oct 11, 2021 224.49 225.14 221.67 223.81 294,142 -0.04(-0.02%)
Oct 08, 2021 226.14 226.41 223.42 223.85 251,620 -2.19(-0.97%)
Oct 07, 2021 227.91 228.63 225.29 226.04 446,834 -0.31(-0.14%)
Oct 06, 2021 223.75 226.96 219.96 226.35 442,163 +1.89(+0.84%)
Oct 05, 2021 225.73 225.91 222.66 224.46 847,223 -0.33(-0.15%)
Oct 04, 2021 221.91 225.46 221.91 224.79 568,226 +2.03(+0.91%)
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.