Indicators

AvalonBay Communities (NY: AVB )

225.23 -1.30 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.