Skip to main content

AvalonBay Communities (NY: AVB )

221.61 -6.15 (-2.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 67.01 67.31 66.68 66.98 352,820 +0.11(+0.17%)
Aug 30, 2006 66.87 66.98 66.66 66.87 484,698 +0.37(+0.56%)
Aug 29, 2006 66.98 68.01 66.10 66.50 717,563 -0.01(-0.01%)
Aug 28, 2006 65.84 66.60 65.84 66.50 256,892 +0.52(+0.79%)
Aug 25, 2006 65.82 66.26 65.65 65.98 316,508 +0.11(+0.17%)
Aug 24, 2006 65.32 65.87 65.22 65.87 407,920 +0.55(+0.85%)
Aug 23, 2006 65.77 65.77 64.96 65.32 754,959 +0.10(+0.15%)
Aug 22, 2006 64.35 65.22 64.21 65.22 401,597 +0.73(+1.13%)
Aug 21, 2006 63.93 64.63 63.80 64.49 279,654 +0.53(+0.82%)
Aug 18, 2006 63.77 64.12 63.55 63.96 425,082 +0.19(+0.30%)
Aug 17, 2006 63.82 63.91 63.30 63.77 356,071 +0.01(+0.02%)
Aug 16, 2006 63.35 63.92 62.83 63.76 405,571 +0.41(+0.65%)
Aug 15, 2006 63.35 63.65 63.19 63.35 376,305 +0.68(+1.08%)
Aug 14, 2006 62.58 63.35 62.49 62.68 335,477 +0.53(+0.85%)
Aug 11, 2006 62.16 62.29 61.60 62.15 406,294 +0.06(+0.10%)
Aug 10, 2006 62.30 62.46 61.75 62.09 596,163 -0.34(-0.55%)
Aug 09, 2006 62.58 62.97 62.22 62.43 630,668 +0.11(+0.18%)
Aug 08, 2006 63.83 63.83 62.27 62.32 740,326 -1.54(-2.41%)
Aug 07, 2006 65.57 65.57 63.77 63.86 582,794 -1.71(-2.61%)
Aug 04, 2006 65.15 65.72 64.99 65.57 557,683 +0.87(+1.35%)
Aug 03, 2006 63.72 64.76 63.66 64.70 519,384 +0.70(+1.10%)
Aug 02, 2006 64.07 64.25 63.71 63.99 509,809 -0.30(-0.47%)
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.