Skip to main content

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

Historical Prices

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