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

AvalonBay Communities (NY: AVB )

233.17 +3.11 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2011 80.65 82.64 79.90 82.48 1,703,986 +3.99(+5.08%)
Nov 29, 2011 79.25 79.51 77.93 78.49 799,790 -0.40(-0.51%)
Nov 28, 2011 80.46 80.85 78.03 78.89 1,229,946 +0.87(+1.12%)
Nov 25, 2011 77.14 79.45 76.80 78.02 400,052 +0.76(+0.98%)
Nov 23, 2011 78.30 78.64 77.02 77.26 1,131,310 -1.65(-2.09%)
Nov 22, 2011 79.68 80.36 78.87 78.91 709,946 -0.80(-1.00%)
Nov 21, 2011 80.06 80.38 78.62 79.71 1,338,558 -1.70(-2.09%)
Nov 18, 2011 81.43 81.50 80.19 81.42 1,125,739 +0.63(+0.78%)
Nov 17, 2011 82.84 82.84 80.31 80.79 1,477,176 -2.22(-2.67%)
Nov 16, 2011 84.06 84.51 82.94 83.01 1,143,981 -1.51(-1.78%)
Nov 15, 2011 83.45 85.06 83.24 84.51 804,513 +0.82(+0.98%)
Nov 14, 2011 84.71 85.02 83.52 83.70 747,566 -1.74(-2.03%)
Nov 11, 2011 83.63 85.56 83.15 85.43 718,502 +2.77(+3.35%)
Nov 10, 2011 83.91 83.91 82.17 82.66 921,002 +0.14(+0.17%)
Nov 09, 2011 84.53 85.37 82.24 82.53 1,209,627 -4.18(-4.82%)
Nov 08, 2011 86.50 86.83 83.95 86.71 1,096,896 +0.63(+0.73%)
Nov 07, 2011 86.12 87.36 84.74 86.08 868,345 -0.01(-0.02%)
Nov 04, 2011 84.02 86.16 83.75 86.09 1,859,395 +0.85(+0.99%)
Nov 03, 2011 85.69 85.69 82.64 85.25 1,548,306 +0.05(+0.05%)
Nov 02, 2011 84.68 85.49 83.42 85.20 1,305,066 +2.34(+2.82%)
Nov 01, 2011 83.27 86.06 82.67 82.86 2,710,841 -5.46(-6.18%)
Oct 31, 2011 87.33 88.85 85.63 88.32 1,622,482 +0.40(+0.45%)
Oct 28, 2011 88.79 89.46 86.50 87.92 1,408,967 -1.68(-1.88%)
Oct 27, 2011 86.29 90.11 86.07 89.61 1,815,060 +5.02(+5.94%)
Oct 26, 2011 84.73 84.84 82.92 84.59 1,626,180 +0.67(+0.80%)
Oct 25, 2011 83.25 84.64 82.45 83.92 1,956,988 -0.05(-0.06%)
Oct 24, 2011 82.32 84.60 81.98 83.97 1,241,317 +1.75(+2.13%)
Oct 21, 2011 80.41 82.25 80.09 82.22 1,307,755 +2.62(+3.29%)
Oct 20, 2011 80.05 80.39 78.18 79.60 1,380,829 -0.22(-0.28%)
Oct 19, 2011 79.41 80.86 79.30 79.82 1,475,709 +0.07(+0.08%)
Oct 18, 2011 77.60 79.97 77.20 79.76 1,846,071 +2.32(+2.99%)
Oct 17, 2011 79.48 79.71 77.23 77.44 1,501,792 -3.05(-3.78%)
Oct 14, 2011 79.82 80.75 79.24 80.48 1,003,665 +1.78(+2.27%)
Oct 13, 2011 78.90 79.44 77.51 78.70 1,026,304 -0.65(-0.82%)
Oct 12, 2011 78.83 80.58 78.10 79.35 1,424,019 +1.06(+1.36%)
Oct 11, 2011 80.64 80.64 77.81 78.28 1,160,294 -1.72(-2.15%)
Oct 10, 2011 77.92 80.08 77.77 80.00 1,755,727 +3.39(+4.42%)
Oct 07, 2011 79.33 79.64 76.46 76.61 1,692,296 -1.91(-2.43%)
Oct 06, 2011 77.95 78.58 77.06 78.52 1,584,099 +2.19(+2.86%)
Oct 05, 2011 77.08 77.16 72.67 76.34 1,777,502 -0.95(-1.23%)
Oct 04, 2011 72.27 77.56 71.04 77.29 1,995,881 +4.10(+5.61%)
Oct 03, 2011 76.35 77.09 73.16 73.18 2,096,041 -2.16(-2.87%)
Sep 30, 2011 77.18 78.25 75.32 75.34 1,566,001 -2.87(-3.67%)
Sep 29, 2011 78.81 78.83 77.04 78.22 1,200,680 +0.89(+1.14%)
Sep 28, 2011 78.54 79.59 77.10 77.33 1,985,084 -1.52(-1.92%)
Sep 27, 2011 79.11 79.68 78.39 78.85 2,464,659 +1.13(+1.45%)
Sep 26, 2011 77.64 77.87 76.25 77.72 1,647,404 +0.77(+1.01%)
Sep 23, 2011 75.09 77.08 74.93 76.95 1,949,431 +1.36(+1.80%)
Sep 22, 2011 75.85 77.13 74.26 75.59 3,501,221 -2.28(-2.92%)
Sep 21, 2011 82.17 83.12 77.72 77.87 3,482,805 -4.83(-5.84%)
Sep 20, 2011 83.28 83.74 82.52 82.70 1,127,741 -0.11(-0.13%)
Sep 19, 2011 84.13 84.16 82.77 82.81 2,241,845 -2.55(-2.99%)
Sep 16, 2011 85.66 86.06 83.71 85.36 2,879,652 +0.03(+0.03%)
Sep 15, 2011 86.05 86.26 84.69 85.34 1,736,490 -0.17(-0.20%)
Sep 14, 2011 87.72 87.80 84.94 85.51 2,648,749 -1.88(-2.15%)
Sep 13, 2011 88.20 88.33 86.55 87.38 1,415,598 -0.30(-0.34%)
Sep 12, 2011 85.69 87.70 85.69 87.68 1,360,715 +0.92(+1.06%)
Sep 09, 2011 88.54 89.26 86.39 86.77 1,361,813 -2.83(-3.16%)
Sep 08, 2011 89.17 90.44 88.61 89.60 1,298,069 +0.13(+0.15%)
Sep 07, 2011 88.01 89.63 86.76 89.47 1,991,493 +2.05(+2.34%)
Sep 06, 2011 85.67 88.69 85.67 87.42 2,560,436 -0.68(-0.77%)
Sep 02, 2011 86.29 88.65 85.64 88.10 1,972,055 -0.13(-0.15%)
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.