Skip to main content

AvalonBay Communities (NY: AVB )

221.61 -6.15 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 73.57 73.67 72.44 73.67 643,314 +1.20(+1.66%)
Nov 29, 2006 71.96 72.52 71.39 72.46 587,672 +1.59(+2.24%)
Nov 28, 2006 70.99 70.99 70.00 70.88 809,336 -0.12(-0.16%)
Nov 27, 2006 73.78 73.78 70.88 70.99 753,694 -2.78(-3.77%)
Nov 24, 2006 73.49 73.88 73.13 73.78 189,688 +0.84(+1.15%)
Nov 22, 2006 72.93 73.65 72.34 72.94 935,975 +0.00(+0.00%)
Nov 21, 2006 71.31 73.31 71.31 72.94 714,673 +1.39(+1.95%)
Nov 20, 2006 70.02 72.32 70.02 71.55 1,294,577 +2.61(+3.78%)
Nov 17, 2006 69.31 69.31 68.57 68.94 581,349 -0.38(-0.54%)
Nov 16, 2006 69.23 69.61 68.92 69.31 366,549 +0.12(+0.18%)
Nov 15, 2006 69.30 69.49 68.94 69.19 474,220 -0.11(-0.15%)
Nov 14, 2006 68.79 69.30 68.24 69.30 610,434 +0.91(+1.33%)
Nov 13, 2006 68.64 68.88 67.88 68.39 530,404 -0.25(-0.36%)
Nov 10, 2006 68.92 68.92 68.26 68.64 356,794 +0.22(+0.32%)
Nov 09, 2006 68.09 68.76 67.97 68.42 476,027 +0.04(+0.06%)
Nov 08, 2006 67.86 68.69 67.39 68.37 450,374 +0.10(+0.15%)
Nov 07, 2006 69.15 69.30 68.26 68.27 548,289 -0.87(-1.26%)
Nov 06, 2006 68.17 69.35 68.17 69.14 680,348 +1.02(+1.50%)
Nov 03, 2006 69.26 69.57 67.66 68.12 1,047,440 -1.14(-1.65%)
Nov 02, 2006 71.62 71.62 68.86 69.26 1,428,984 -2.36(-3.29%)
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.