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

AvalonBay Communities (NY: AVB )

225.23 -1.30 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 227.59 228.01 224.99 225.23 931,702 -1.30(-0.57%)
Sep 26, 2024 229.55 229.76 225.73 226.53 780,930 -3.12(-1.36%)
Sep 25, 2024 231.35 231.97 228.12 229.65 681,792 -0.50(-0.22%)
Sep 24, 2024 231.16 232.38 230.09 230.15 626,214 -3.02(-1.30%)
Sep 23, 2024 232.00 233.84 231.23 233.17 677,320 +3.11(+1.35%)
Sep 20, 2024 229.66 230.80 228.53 230.06 1,696,616 -0.49(-0.21%)
Sep 19, 2024 231.89 231.89 228.56 230.55 657,230 +0.14(+0.06%)
Sep 18, 2024 231.58 233.52 229.53 230.41 598,195 -0.38(-0.16%)
Sep 17, 2024 232.86 234.45 230.35 230.79 875,556 -2.07(-0.89%)
Sep 16, 2024 235.82 236.26 232.42 232.86 685,742 -1.89(-0.81%)
Sep 13, 2024 232.80 234.80 231.00 234.75 608,786 +3.05(+1.32%)
Sep 12, 2024 230.24 232.33 228.66 231.70 1,046,912 +1.75(+0.76%)
Sep 11, 2024 227.46 230.31 224.85 229.95 896,331 +0.59(+0.26%)
Sep 10, 2024 226.12 229.61 225.24 229.36 824,561 +3.87(+1.72%)
Sep 09, 2024 224.60 226.06 223.04 225.49 1,746,918 +1.89(+0.85%)
Sep 06, 2024 222.46 223.82 220.50 223.60 1,865,901 -2.92(-1.29%)
Sep 05, 2024 229.10 230.02 225.62 226.52 590,499 -0.64(-0.28%)
Sep 04, 2024 227.49 230.04 225.56 227.16 674,584 +0.02(+0.01%)
Sep 03, 2024 224.68 228.34 224.23 227.14 906,568 +1.41(+0.62%)
Aug 30, 2024 223.94 226.18 222.74 225.73 875,739 +2.58(+1.16%)
Aug 29, 2024 222.61 223.95 222.00 223.15 522,141 +0.08(+0.04%)
Aug 28, 2024 221.94 224.23 221.72 223.07 610,829 +1.66(+0.75%)
Aug 27, 2024 218.59 221.56 217.44 221.41 526,640 +1.49(+0.68%)
Aug 26, 2024 222.97 222.97 219.27 219.92 455,970 -1.81(-0.82%)
Aug 23, 2024 218.92 221.92 217.84 221.73 420,309 +3.71(+1.70%)
Aug 22, 2024 217.11 218.14 216.14 218.02 424,605 +0.98(+0.45%)
Aug 21, 2024 216.21 217.30 215.18 217.04 457,248 +0.46(+0.21%)
Aug 20, 2024 216.42 216.86 215.34 216.58 360,012 +0.54(+0.25%)
Aug 19, 2024 215.94 217.13 215.37 216.04 411,819 +0.83(+0.39%)
Aug 16, 2024 214.22 215.75 213.20 215.21 1,603,172 +0.53(+0.25%)
Aug 15, 2024 213.50 215.82 212.21 214.68 737,376 +1.16(+0.54%)
Aug 14, 2024 211.79 214.50 211.50 213.52 575,333 +1.77(+0.84%)
Aug 13, 2024 211.14 212.84 210.42 211.75 597,696 +2.39(+1.14%)
Aug 12, 2024 210.02 210.05 207.96 209.36 601,755 -1.10(-0.52%)
Aug 09, 2024 208.39 210.99 207.40 210.46 394,026 +2.07(+0.99%)
Aug 08, 2024 207.41 210.34 206.11 208.39 599,148 +0.49(+0.24%)
Aug 07, 2024 209.62 211.86 207.26 207.90 846,978 -1.26(-0.60%)
Aug 06, 2024 203.80 209.96 203.61 209.16 776,697 +5.09(+2.49%)
Aug 05, 2024 208.92 211.09 203.65 204.07 1,191,598 -5.95(-2.83%)
Aug 02, 2024 214.26 218.79 208.25 210.02 1,052,229 -3.01(-1.41%)
Aug 01, 2024 209.35 213.89 208.67 213.03 997,794 +8.11(+3.96%)
Jul 31, 2024 205.75 208.13 204.53 204.92 878,375 -1.22(-0.59%)
Jul 30, 2024 208.90 209.19 204.00 206.14 805,542 -2.18(-1.05%)
Jul 29, 2024 206.38 209.14 205.27 208.32 438,508 +1.84(+0.89%)
Jul 26, 2024 203.11 207.76 202.11 206.48 375,638 +3.65(+1.80%)
Jul 25, 2024 206.47 208.74 201.72 202.83 494,699 -3.23(-1.57%)
Jul 24, 2024 208.50 209.27 205.32 206.06 411,368 -2.13(-1.02%)
Jul 23, 2024 209.07 209.51 207.70 208.19 386,570 -1.08(-0.52%)
Jul 22, 2024 207.33 210.00 206.62 209.27 436,368 +1.90(+0.92%)
Jul 19, 2024 210.01 210.01 206.65 207.37 449,390 -1.28(-0.61%)
Jul 18, 2024 206.94 211.20 206.44 208.65 434,081 +0.64(+0.31%)
Jul 17, 2024 205.50 209.00 204.95 208.01 463,471 +2.50(+1.22%)
Jul 16, 2024 203.72 206.01 202.68 205.51 461,059 +2.30(+1.13%)
Jul 15, 2024 203.08 205.33 201.46 203.21 546,223 +1.30(+0.64%)
Jul 12, 2024 203.79 203.79 200.85 201.91 717,889 -0.95(-0.47%)
Jul 11, 2024 206.45 207.87 202.31 202.86 646,576 -0.86(-0.42%)
Jul 10, 2024 205.00 205.03 202.35 203.72 817,414 -0.10(-0.05%)
Jul 09, 2024 203.18 205.40 202.00 203.82 645,493 +0.70(+0.34%)
Jul 08, 2024 203.48 203.98 202.09 203.12 802,494 -0.15(-0.07%)
Jul 05, 2024 201.11 203.31 200.21 203.27 540,595 +2.32(+1.15%)
Jul 03, 2024 204.65 204.91 200.94 200.95 400,174 -3.25(-1.59%)
Jul 02, 2024 204.72 205.26 203.40 204.20 787,458 -0.12(-0.06%)
Jul 01, 2024 206.41 206.55 204.22 204.32 688,178 -2.57(-1.24%)
Jun 28, 2024 206.05 208.45 203.94 206.89 1,079,014 +2.29(+1.12%)
Jun 27, 2024 202.96 204.68 202.05 204.60 715,222 +2.40(+1.19%)
Jun 26, 2024 201.34 203.69 200.30 202.20 868,407 -0.41(-0.20%)
Jun 25, 2024 204.73 205.31 201.73 202.61 512,305 -2.10(-1.03%)
Jun 24, 2024 202.99 206.41 201.91 204.71 939,944 +2.50(+1.24%)
Jun 21, 2024 202.53 202.53 199.35 202.21 1,265,146 +1.94(+0.97%)
Jun 20, 2024 200.03 200.79 199.05 200.27 650,851 -0.47(-0.23%)
Jun 18, 2024 200.37 201.33 199.19 200.73 524,326 +0.79(+0.40%)
Jun 17, 2024 198.30 200.45 197.07 199.94 482,766 -0.29(-0.14%)
Jun 14, 2024 197.62 200.30 196.78 200.23 413,397 +1.96(+0.99%)
Jun 13, 2024 197.66 198.70 196.39 198.26 560,280 +1.14(+0.58%)
Jun 12, 2024 198.82 199.48 196.37 197.12 448,978 +1.55(+0.79%)
Jun 11, 2024 197.15 197.67 194.98 195.57 537,557 -2.12(-1.07%)
Jun 10, 2024 195.57 198.86 195.25 197.70 617,881 +2.11(+1.08%)
Jun 07, 2024 194.13 196.71 194.13 195.59 562,146 -1.05(-0.53%)
Jun 06, 2024 195.83 197.39 195.18 196.64 379,473 -0.21(-0.11%)
Jun 05, 2024 194.98 196.90 193.16 196.84 399,322 +1.54(+0.79%)
Jun 04, 2024 192.78 196.36 192.78 195.31 619,461 +2.45(+1.27%)
Jun 03, 2024 192.54 194.12 191.43 192.86 803,274 +1.77(+0.92%)
May 31, 2024 189.81 191.56 188.43 191.09 1,507,472 +2.68(+1.42%)
May 30, 2024 188.23 189.10 187.44 188.41 659,117 +1.38(+0.74%)
May 29, 2024 187.93 188.01 184.65 187.04 679,915 -3.63(-1.90%)
May 28, 2024 194.79 195.32 190.55 190.67 518,630 -3.06(-1.58%)
May 24, 2024 193.44 194.31 192.93 193.73 392,098 +1.37(+0.71%)
May 23, 2024 195.56 195.56 192.07 192.36 499,290 -3.61(-1.84%)
May 22, 2024 196.56 199.04 195.74 195.97 572,887 -0.86(-0.44%)
May 21, 2024 195.98 197.01 195.53 196.84 426,192 +1.05(+0.54%)
May 20, 2024 197.36 197.96 195.40 195.78 653,815 -1.47(-0.74%)
May 17, 2024 197.33 197.90 195.62 197.25 446,267 +0.83(+0.42%)
May 16, 2024 196.65 198.21 195.75 196.42 472,476 -0.41(-0.21%)
May 15, 2024 198.72 199.05 196.09 196.82 808,791 +0.96(+0.49%)
May 14, 2024 196.72 197.26 195.14 195.86 495,058 +0.50(+0.25%)
May 13, 2024 194.72 196.96 194.72 195.37 336,512 +0.10(+0.05%)
May 10, 2024 196.21 196.37 194.84 195.27 307,859 -0.25(-0.13%)
May 09, 2024 193.90 195.72 193.00 195.51 379,120 +2.22(+1.15%)
May 08, 2024 194.20 195.04 192.85 193.29 439,719 -0.98(-0.51%)
May 07, 2024 194.92 195.12 193.53 194.28 490,422 +0.70(+0.36%)
May 06, 2024 192.06 194.56 191.10 193.57 509,626 +2.35(+1.23%)
May 03, 2024 192.88 193.83 189.92 191.22 577,831 +0.36(+0.19%)
May 02, 2024 187.58 192.11 186.38 190.86 805,001 +4.48(+2.41%)
May 01, 2024 187.10 189.46 185.83 186.38 662,699 -1.63(-0.87%)
Apr 30, 2024 187.87 189.75 187.33 188.01 815,874 -1.44(-0.76%)
Apr 29, 2024 191.44 191.70 188.74 189.45 910,975 -0.43(-0.22%)
Apr 26, 2024 192.20 194.45 189.65 189.87 953,505 +0.13(+0.07%)
Apr 25, 2024 188.72 190.10 187.38 189.74 1,082,125 -0.02(-0.01%)
Apr 24, 2024 185.47 190.91 184.80 189.76 912,061 +2.66(+1.42%)
Apr 23, 2024 185.54 188.26 185.54 187.10 752,536 +1.77(+0.96%)
Apr 22, 2024 183.07 186.12 182.40 185.33 639,047 +2.72(+1.49%)
Apr 19, 2024 181.56 183.03 181.31 182.61 547,557 +2.09(+1.16%)
Apr 18, 2024 179.97 181.28 178.69 180.52 677,003 +1.06(+0.59%)
Apr 17, 2024 178.25 180.68 176.82 179.46 797,016 +1.95(+1.10%)
Apr 16, 2024 178.47 178.72 175.94 177.50 908,672 -1.73(-0.96%)
Apr 15, 2024 183.56 183.56 178.28 179.23 663,948 -3.03(-1.67%)
Apr 12, 2024 183.85 184.33 181.22 182.27 1,405,198 -2.15(-1.17%)
Apr 11, 2024 185.72 186.18 182.34 184.42 1,042,160 -0.15(-0.08%)
Apr 10, 2024 182.75 184.88 181.84 184.57 1,012,831 -2.74(-1.46%)
Apr 09, 2024 185.31 187.39 185.31 187.30 881,101 +2.66(+1.44%)
Apr 08, 2024 181.19 185.17 180.29 184.65 640,808 +5.06(+2.82%)
Apr 05, 2024 177.92 180.31 177.73 179.59 395,527 +0.90(+0.51%)
Apr 04, 2024 180.55 181.53 178.12 178.69 417,815 +0.00(+0.00%)
Apr 03, 2024 177.77 179.16 176.84 178.69 536,414 +0.32(+0.18%)
Apr 02, 2024 178.61 179.44 177.33 178.37 585,868 -1.46(-0.81%)
Apr 01, 2024 183.80 183.80 179.73 179.83 460,735 -4.21(-2.28%)
Mar 28, 2024 183.29 184.79 184.72 184.03 736,764 +1.86(+1.02%)
Mar 27, 2024 179.43 182.28 178.95 182.18 992,813 +4.68(+2.64%)
Mar 26, 2024 179.22 179.35 177.48 177.50 562,215 -1.32(-0.74%)
Mar 25, 2024 180.95 180.95 178.63 178.81 489,776 -1.14(-0.63%)
Mar 22, 2024 181.86 182.14 179.48 179.95 554,326 -1.59(-0.88%)
Mar 21, 2024 181.28 182.95 179.96 181.54 580,411 +1.09(+0.60%)
Mar 20, 2024 177.63 180.90 176.72 180.45 764,580 +1.49(+0.83%)
Mar 19, 2024 179.67 180.25 178.16 178.96 393,770 -0.38(-0.21%)
Mar 18, 2024 180.82 181.41 178.92 179.34 854,651 -1.25(-0.69%)
Mar 15, 2024 176.79 181.24 176.79 180.59 1,341,885 +1.41(+0.79%)
Mar 14, 2024 182.09 182.09 177.75 179.18 660,608 -3.79(-2.07%)
Mar 13, 2024 180.81 183.63 180.73 182.97 755,556 +2.37(+1.31%)
Mar 12, 2024 180.72 182.17 179.23 180.60 589,212 -0.84(-0.47%)
Mar 11, 2024 183.66 184.03 181.39 181.44 516,692 -2.22(-1.21%)
Mar 08, 2024 183.09 183.75 181.11 183.66 795,853 +1.89(+1.04%)
Mar 07, 2024 181.85 183.13 180.65 181.78 677,021 +0.78(+0.43%)
Mar 06, 2024 181.58 181.59 179.44 181.00 791,898 +0.49(+0.27%)
Mar 05, 2024 180.88 182.18 179.60 180.51 742,766 -1.41(-0.77%)
Mar 04, 2024 175.53 182.03 175.25 181.92 927,211 +6.91(+3.95%)
Mar 01, 2024 172.95 175.35 171.39 175.01 847,743 +1.09(+0.63%)
Feb 29, 2024 174.81 175.75 172.87 173.92 1,471,808 +0.65(+0.37%)
Feb 28, 2024 170.25 174.48 169.81 173.27 763,906 +1.96(+1.15%)
Feb 27, 2024 171.74 172.91 170.71 171.31 749,094 +0.74(+0.43%)
Feb 26, 2024 172.49 173.63 169.96 170.57 592,070 -1.75(-1.01%)
Feb 23, 2024 172.90 173.28 171.97 172.32 612,111 -0.71(-0.41%)
Feb 22, 2024 175.18 175.26 172.95 173.03 832,743 -2.11(-1.21%)
Feb 21, 2024 173.59 175.57 173.18 175.14 553,379 +1.90(+1.09%)
Feb 20, 2024 173.22 175.03 172.03 173.24 751,831 -0.77(-0.44%)
Feb 16, 2024 172.82 174.74 172.50 174.01 638,857 -0.67(-0.38%)
Feb 15, 2024 170.49 174.85 170.49 174.68 685,523 +4.51(+2.65%)
Feb 14, 2024 169.99 171.26 169.13 170.17 845,275 +1.08(+0.64%)
Feb 13, 2024 168.59 169.25 166.39 169.09 840,214 -2.21(-1.29%)
Feb 12, 2024 171.81 172.58 170.38 171.30 636,899 -0.27(-0.15%)
Feb 09, 2024 171.10 171.56 170.14 171.56 813,884 +0.10(+0.06%)
Feb 08, 2024 170.21 171.71 169.83 171.46 840,184 +1.09(+0.64%)
Feb 07, 2024 169.86 170.76 167.95 170.37 1,013,287 +0.66(+0.39%)
Feb 06, 2024 167.01 169.93 167.01 169.71 1,314,474 +2.71(+1.62%)
Feb 05, 2024 169.78 170.36 166.88 167.00 890,534 -4.98(-2.90%)
Feb 02, 2024 172.92 174.07 170.26 171.98 1,472,271 -3.03(-1.73%)
Feb 01, 2024 169.28 175.54 168.98 175.02 1,746,873 -0.84(-0.48%)
Jan 31, 2024 176.92 179.52 174.72 175.86 1,569,505 +0.56(+0.32%)
Jan 30, 2024 174.40 176.43 173.92 175.30 730,058 +0.16(+0.09%)
Jan 29, 2024 174.47 175.93 173.62 175.15 679,373 +0.77(+0.44%)
Jan 26, 2024 173.92 174.53 172.29 174.38 804,082 +1.36(+0.78%)
Jan 25, 2024 174.66 174.99 172.34 173.03 1,060,375 +0.09(+0.05%)
Jan 24, 2024 177.85 177.85 172.78 172.94 925,159 -3.50(-1.98%)
Jan 23, 2024 178.32 178.83 174.96 176.43 651,056 -1.60(-0.90%)
Jan 22, 2024 177.78 179.04 175.98 178.04 714,240 +0.78(+0.44%)
Jan 19, 2024 174.38 177.74 173.90 177.26 1,065,284 +2.88(+1.65%)
Jan 18, 2024 174.66 175.81 173.04 174.38 1,003,709 -0.86(-0.49%)
Jan 17, 2024 174.33 177.38 172.02 175.25 1,378,056 -1.74(-0.98%)
Jan 16, 2024 178.43 179.06 176.17 176.98 878,166 -2.35(-1.31%)
Jan 12, 2024 181.45 182.39 179.09 179.33 1,020,585 -0.21(-0.12%)
Jan 11, 2024 179.30 180.90 178.59 179.54 1,036,993 -0.94(-0.52%)
Jan 10, 2024 180.85 181.25 179.74 180.48 814,331 +0.59(+0.33%)
Jan 09, 2024 179.51 181.00 178.46 179.89 801,648 -1.41(-0.77%)
Jan 08, 2024 178.88 181.89 178.88 181.30 829,392 +1.84(+1.02%)
Jan 05, 2024 178.45 181.09 178.35 179.46 690,246 -0.90(-0.50%)
Jan 04, 2024 179.75 181.33 179.06 180.36 673,387 +0.30(+0.16%)
Jan 03, 2024 183.60 183.60 179.62 180.07 1,125,314 -4.79(-2.59%)
Jan 02, 2024 182.51 184.96 182.50 184.86 772,150 +0.93(+0.51%)
Dec 29, 2023 185.46 186.25 183.82 183.93 815,038 -2.34(-1.26%)
Dec 28, 2023 184.00 186.34 183.77 186.27 548,381 +1.73(+0.94%)
Dec 27, 2023 183.56 184.67 182.68 184.54 655,068 +1.23(+0.67%)
Dec 26, 2023 182.21 183.88 182.21 183.31 719,146 +0.92(+0.50%)
Dec 22, 2023 182.95 184.51 182.11 182.40 643,942 +0.62(+0.34%)
Dec 21, 2023 182.96 183.33 180.70 181.77 864,095 +0.44(+0.24%)
Dec 20, 2023 184.65 185.36 181.22 181.34 926,809 -3.31(-1.79%)
Dec 19, 2023 185.47 186.50 182.74 184.65 857,142 -0.23(-0.13%)
Dec 18, 2023 183.09 185.63 181.97 184.88 867,055 +1.90(+1.04%)
Dec 15, 2023 185.60 185.70 180.25 182.98 1,691,159 -3.46(-1.85%)
Dec 14, 2023 182.27 188.27 182.27 186.44 1,842,653 +7.26(+4.05%)
Dec 13, 2023 170.14 180.47 170.14 179.17 980,192 +8.91(+5.23%)
Dec 12, 2023 171.11 172.12 169.68 170.26 864,710 -0.56(-0.33%)
Dec 11, 2023 170.37 171.05 169.12 170.83 710,360 -0.33(-0.19%)
Dec 08, 2023 170.43 171.22 169.41 171.16 604,339 +0.36(+0.21%)
Dec 07, 2023 170.65 171.63 169.25 170.80 697,236 +0.38(+0.22%)
Dec 06, 2023 171.65 172.44 170.18 170.42 958,849 -0.75(-0.44%)
Dec 05, 2023 172.16 172.75 169.81 171.17 1,228,032 -1.93(-1.11%)
Dec 04, 2023 172.05 174.39 172.05 173.10 1,038,143 -0.19(-0.11%)
Dec 01, 2023 168.38 173.33 167.80 173.29 1,206,113 +4.87(+2.89%)
Nov 30, 2023 166.41 168.63 166.09 168.42 1,389,677 +2.06(+1.24%)
Nov 29, 2023 170.26 170.55 166.07 166.37 923,839 -1.31(-0.78%)
Nov 28, 2023 166.73 169.06 165.84 167.67 914,313 +0.28(+0.17%)
Nov 27, 2023 168.34 168.93 167.11 167.39 904,762 -1.45(-0.86%)
Nov 24, 2023 167.80 168.84 167.05 168.84 425,925 +0.83(+0.49%)
Nov 22, 2023 168.33 168.69 167.07 168.01 821,074 +1.72(+1.04%)
Nov 21, 2023 166.27 167.68 165.42 166.29 701,139 -0.41(-0.25%)
Nov 20, 2023 163.88 166.72 162.25 166.70 1,063,599 +2.07(+1.26%)
Nov 17, 2023 166.97 166.97 163.00 164.62 855,310 -0.76(-0.46%)
Nov 16, 2023 167.23 167.75 165.14 165.38 688,686 -1.11(-0.67%)
Nov 15, 2023 167.03 168.59 166.28 166.49 720,743 -0.89(-0.53%)
Nov 14, 2023 165.65 170.45 165.21 167.38 1,278,685 +6.41(+3.98%)
Nov 13, 2023 162.52 163.17 160.46 160.97 525,748 -2.83(-1.73%)
Nov 10, 2023 163.42 164.24 161.31 163.81 469,235 +1.78(+1.10%)
Nov 09, 2023 165.07 165.07 161.37 162.02 540,244 -2.55(-1.55%)
Nov 08, 2023 163.62 165.06 163.10 164.57 507,433 +1.56(+0.96%)
Nov 07, 2023 165.02 165.89 162.61 163.02 506,038 -1.68(-1.02%)
Nov 06, 2023 165.57 165.88 162.94 164.70 583,212 -2.14(-1.28%)
Nov 03, 2023 166.39 170.24 165.94 166.84 625,698 +3.31(+2.02%)
Nov 02, 2023 162.19 165.03 161.55 163.53 948,981 +3.94(+2.47%)
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.