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 (%)
May 31, 2018 131.61 132.83 130.80 132.66 1,552,401 -0.26(-0.19%)
May 30, 2018 128.98 133.42 128.73 132.92 935,330 +3.52(+2.72%)
May 29, 2018 129.26 130.04 128.63 129.40 782,954 -0.23(-0.18%)
May 25, 2018 129.63 129.63 129.63 0 +0.83(+0.65%)
May 24, 2018 129.54 129.70 127.78 128.80 1,077,332 -0.62(-0.48%)
May 23, 2018 127.95 130.28 127.48 129.42 1,280,401 +1.80(+1.41%)
May 22, 2018 127.31 127.90 126.67 127.62 1,022,019 +0.38(+0.30%)
May 21, 2018 126.87 127.85 125.77 127.24 1,110,833 +0.81(+0.64%)
May 18, 2018 127.17 127.51 125.84 126.43 782,318 -0.61(-0.48%)
May 17, 2018 127.62 128.19 126.75 127.04 909,853 -0.78(-0.61%)
May 16, 2018 129.07 129.44 127.28 127.82 860,828 -0.92(-0.72%)
May 15, 2018 131.28 131.38 128.49 128.75 934,836 -3.12(-2.36%)
May 14, 2018 133.31 133.47 131.06 131.86 474,784 -1.47(-1.11%)
May 11, 2018 134.81 134.88 133.15 133.34 768,984 -1.06(-0.79%)
May 10, 2018 133.59 134.54 132.87 134.40 971,920 +1.59(+1.19%)
May 09, 2018 132.10 132.89 131.49 132.81 601,204 +1.00(+0.76%)
May 08, 2018 132.18 132.18 131.19 131.81 846,971 -0.59(-0.44%)
May 07, 2018 132.21 132.55 131.26 132.39 424,799 +0.68(+0.52%)
May 04, 2018 130.27 132.04 130.18 131.71 637,369 +1.20(+0.92%)
May 03, 2018 129.89 131.78 129.46 130.51 509,994 +0.18(+0.14%)
May 02, 2018 131.29 131.76 130.21 130.32 935,186 -1.55(-1.17%)
May 01, 2018 130.75 132.21 130.12 131.87 660,366 +1.24(+0.95%)
Apr 30, 2018 132.07 132.62 130.20 130.63 933,640 -1.07(-0.81%)
Apr 27, 2018 129.11 132.20 129.11 131.69 593,970 +2.20(+1.70%)
Apr 26, 2018 128.48 131.13 126.54 129.49 956,466 -0.17(-0.13%)
Apr 25, 2018 129.31 130.32 128.46 129.66 965,129 -0.09(-0.07%)
Apr 24, 2018 129.34 130.29 128.76 129.75 1,048,924 +0.72(+0.56%)
Apr 23, 2018 129.34 129.65 128.32 129.03 751,517 +0.10(+0.08%)
Apr 20, 2018 130.56 130.56 128.56 128.92 1,409,713 -1.34(-1.03%)
Apr 19, 2018 132.63 132.82 129.65 130.26 835,334 -2.73(-2.05%)
Apr 18, 2018 133.99 134.25 132.87 132.99 770,942 -0.82(-0.61%)
Apr 17, 2018 133.29 134.36 132.66 133.81 783,678 +0.78(+0.58%)
Apr 16, 2018 133.73 134.82 132.85 133.03 754,372 -0.43(-0.32%)
Apr 13, 2018 132.46 133.63 131.87 133.46 709,369 +1.07(+0.81%)
Apr 12, 2018 133.23 133.23 131.86 132.39 828,139 -0.66(-0.50%)
Apr 11, 2018 133.34 134.60 132.89 133.06 1,057,680 -0.61(-0.46%)
Apr 10, 2018 133.25 133.84 132.50 133.67 803,331 +1.10(+0.83%)
Apr 09, 2018 133.19 133.66 131.90 132.57 586,406 -0.46(-0.35%)
Apr 06, 2018 133.69 134.25 132.55 133.03 749,709 -0.19(-0.14%)
Apr 05, 2018 133.17 133.33 131.60 133.22 738,436 +0.17(+0.13%)
Apr 04, 2018 131.39 133.57 131.03 133.05 792,699 +0.85(+0.64%)
Apr 03, 2018 130.41 132.54 129.44 132.20 836,687 +1.84(+1.41%)
Apr 02, 2018 131.67 131.95 129.30 130.36 833,961 -1.44(-1.09%)
Mar 29, 2018 131.80 131.80 131.80 0 +0.33(+0.25%)
Mar 28, 2018 128.64 131.84 128.21 131.47 1,050,746 +3.91(+3.07%)
Mar 27, 2018 126.05 129.24 124.19 127.56 933,874 +1.44(+1.14%)
Mar 26, 2018 126.33 126.73 125.14 126.12 693,267 +0.65(+0.52%)
Mar 23, 2018 127.29 127.79 125.17 125.47 1,020,459 -1.79(-1.40%)
Mar 22, 2018 129.06 130.41 127.02 127.26 1,351,697 -2.37(-1.83%)
Mar 21, 2018 130.44 131.60 129.14 129.62 851,203 -0.85(-0.65%)
Mar 20, 2018 130.98 131.94 129.88 130.47 1,381,056 -0.62(-0.47%)
Mar 19, 2018 131.48 131.52 130.07 131.09 1,044,988 -0.53(-0.40%)
Mar 16, 2018 130.25 131.83 129.74 131.62 1,816,162 +1.65(+1.27%)
Mar 15, 2018 129.61 130.34 129.25 129.97 1,110,885 +0.16(+0.12%)
Mar 14, 2018 128.51 129.82 128.35 129.81 1,005,424 +1.55(+1.21%)
Mar 13, 2018 129.00 129.41 127.92 128.26 746,904 -0.02(-0.01%)
Mar 12, 2018 127.89 128.64 127.26 128.27 930,247 +0.09(+0.07%)
Mar 09, 2018 126.74 128.18 126.27 128.18 800,035 +1.52(+1.20%)
Mar 08, 2018 125.65 126.75 125.01 126.66 900,124 +1.10(+0.88%)
Mar 07, 2018 125.96 123.49 125.55 1,151,897 +1.71(+1.38%)
Mar 06, 2018 123.90 124.34 122.06 123.84 1,075,318 -0.09(-0.08%)
Mar 05, 2018 121.56 124.46 121.22 123.94 1,378,057 +1.73(+1.42%)
Mar 02, 2018 123.00 123.54 121.43 122.21 1,136,880 -0.91(-0.74%)
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.