Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AvalonBay Communities (NY: AVB )

230.06 -0.49 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 221.93 223.67 1,303,424 +0.80(+0.36%)
Jan 28, 2022 217.28 223.24 214.31 222.87 932,176 +5.63(+2.59%)
Jan 27, 2022 222.09 223.65 217.18 217.24 1,060,691 -3.01(-1.37%)
Jan 26, 2022 221.18 225.92 218.99 220.25 764,142 -0.92(-0.41%)
Jan 25, 2022 217.57 221.97 214.24 221.17 1,230,522 +1.02(+0.46%)
Jan 24, 2022 219.79 221.13 212.98 220.15 879,821 -1.47(-0.67%)
Jan 21, 2022 224.32 225.21 220.35 221.62 733,641 -1.25(-0.56%)
Jan 20, 2022 225.24 227.67 222.49 222.88 906,687 -2.38(-1.06%)
Jan 19, 2022 227.98 229.00 225.05 225.26 781,099 -1.84(-0.81%)
Jan 18, 2022 228.38 228.40 223.74 227.10 884,954 -0.64(-0.28%)
Jan 14, 2022 227.74 0 -2.19(-0.95%)
Jan 13, 2022 229.80 231.70 229.39 229.93 465,506 +0.32(+0.14%)
Jan 12, 2022 228.27 230.17 227.77 229.61 496,897 +1.38(+0.61%)
Jan 11, 2022 227.91 229.06 224.64 228.23 550,545 +0.52(+0.23%)
Jan 10, 2022 227.58 229.09 225.65 227.71 801,607 -0.21(-0.09%)
Jan 07, 2022 229.59 230.12 227.68 227.92 668,985 -2.80(-1.21%)
Jan 06, 2022 230.77 232.38 229.03 230.72 680,481 +0.71(+0.31%)
Jan 05, 2022 233.14 233.86 229.42 230.00 902,753 -3.63(-1.56%)
Jan 04, 2022 231.76 235.84 231.76 233.64 711,322 +2.29(+0.99%)
Jan 03, 2022 234.36 234.36 227.78 231.35 683,819 +0.03(+0.01%)
Dec 31, 2021 230.25 233.17 230.25 231.32 494,007 +1.22(+0.53%)
Dec 30, 2021 229.87 231.31 228.84 230.10 615,843 +0.27(+0.12%)
Dec 29, 2021 228.55 230.65 226.20 229.83 432,775 +1.95(+0.85%)
Dec 28, 2021 226.71 228.80 226.52 227.88 422,537 +0.65(+0.28%)
Dec 27, 2021 224.44 227.41 223.04 227.24 436,076 +3.58(+1.60%)
Dec 23, 2021 225.24 225.93 222.62 223.66 444,481 -1.28(-0.57%)
Dec 22, 2021 222.89 225.61 222.84 224.94 351,546 +1.83(+0.82%)
Dec 21, 2021 221.04 224.98 220.73 223.12 612,335 +3.30(+1.50%)
Dec 20, 2021 220.59 222.68 218.46 219.82 886,999 -2.71(-1.22%)
Dec 17, 2021 223.87 226.14 221.99 222.53 1,709,154 -1.26(-0.56%)
Dec 16, 2021 226.65 227.72 222.21 223.79 1,194,042 -2.72(-1.20%)
Dec 15, 2021 223.21 227.32 222.80 226.51 982,450 +4.24(+1.91%)
Dec 14, 2021 225.62 226.07 220.56 222.27 769,644 -3.49(-1.54%)
Dec 13, 2021 222.80 226.95 221.42 225.75 666,189 +2.91(+1.31%)
Dec 10, 2021 223.92 223.92 220.96 222.84 781,416 +2.14(+0.97%)
Dec 09, 2021 222.79 223.44 220.44 220.70 687,745 -2.67(-1.20%)
Dec 08, 2021 219.69 224.47 218.91 223.38 1,123,055 +3.85(+1.75%)
Dec 07, 2021 219.55 221.87 216.33 219.53 1,818,685 +0.34(+0.15%)
Dec 06, 2021 218.99 222.77 218.46 219.19 626,028 +2.64(+1.22%)
Dec 03, 2021 217.63 218.12 214.51 216.55 849,219 -0.42(-0.19%)
Dec 02, 2021 210.97 217.67 209.98 216.97 1,183,996 +7.57(+3.62%)
Dec 01, 2021 219.56 219.56 209.31 209.40 1,523,173 -7.98(-3.67%)
Nov 30, 2021 218.07 218.72 216.76 217.38 1,412,884 -1.74(-0.79%)
Nov 29, 2021 219.87 221.50 217.77 219.12 1,194,476 +1.26(+0.58%)
Nov 26, 2021 221.26 222.09 216.49 217.85 434,557 -6.80(-3.03%)
Nov 24, 2021 220.66 225.19 220.47 224.65 355,737 +3.76(+1.70%)
Nov 23, 2021 217.65 221.68 215.98 220.89 874,494 +3.96(+1.82%)
Nov 22, 2021 220.42 220.69 216.85 216.94 788,772 -3.30(-1.50%)
Nov 19, 2021 224.03 224.03 219.82 220.24 544,510 -3.74(-1.67%)
Nov 18, 2021 222.14 224.18 222.97 223.98 605,804 +2.02(+0.91%)
Nov 17, 2021 219.17 222.08 214.06 221.96 685,513 +1.83(+0.83%)
Nov 16, 2021 223.35 223.78 219.48 220.13 464,472 -3.22(-1.44%)
Nov 15, 2021 219.37 223.39 218.75 223.35 420,967 +4.02(+1.83%)
Nov 12, 2021 219.61 220.38 218.06 219.33 424,427 -0.01(-0.00%)
Nov 11, 2021 219.06 219.40 217.26 219.34 586,603 +0.60(+0.27%)
Nov 10, 2021 217.96 218.74 428,423 +0.21(+0.10%)
Nov 09, 2021 217.21 218.61 216.32 218.53 503,119 +1.59(+0.73%)
Nov 08, 2021 219.09 219.32 214.18 216.94 707,910 +0.49(+0.23%)
Nov 05, 2021 214.50 217.21 213.38 216.44 847,188 +3.75(+1.76%)
Nov 04, 2021 215.47 216.49 210.63 212.69 569,336 -2.74(-1.27%)
Nov 03, 2021 215.26 215.78 213.12 215.43 863,100 +1.03(+0.48%)
Nov 02, 2021 215.24 215.77 212.83 214.41 693,946 +0.46(+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.