Skip to main content

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 84.11 84.26 81.15 81.99 2,179,104 -1.60(-1.91%)
May 30, 2007 80.49 84.67 79.74 83.59 4,158,792 +3.67(+4.59%)
May 29, 2007 76.71 80.50 76.72 79.93 3,614,136 +5.16(+6.90%)
May 25, 2007 72.98 75.83 72.97 74.77 2,121,060 +1.99(+2.73%)
May 24, 2007 74.33 74.52 71.72 72.78 1,818,120 -1.66(-2.23%)
May 23, 2007 74.68 75.91 74.35 74.44 1,314,491 -0.23(-0.31%)
May 22, 2007 73.95 75.16 73.70 74.67 1,022,205 +0.89(+1.20%)
May 21, 2007 73.13 74.82 72.84 73.79 1,201,336 +0.66(+0.90%)
May 18, 2007 74.21 74.33 72.56 73.13 1,326,640 -0.89(-1.21%)
May 17, 2007 75.55 75.55 74.00 74.02 1,821,300 -1.69(-2.23%)
May 16, 2007 76.88 77.06 74.59 75.71 1,612,025 -1.16(-1.51%)
May 15, 2007 78.34 79.86 76.86 76.87 2,281,038 -1.30(-1.67%)
May 14, 2007 77.88 78.69 77.72 78.17 1,445,050 +0.30(+0.38%)
May 11, 2007 74.92 78.57 75.98 77.88 2,165,905 +2.96(+3.95%)
May 10, 2007 75.62 75.97 74.89 74.91 1,068,004 -0.99(-1.31%)
May 09, 2007 74.86 76.56 74.55 75.91 1,299,384 +1.06(+1.41%)
May 08, 2007 75.79 75.31 74.83 74.85 1,061,961 -0.62(-0.82%)
May 07, 2007 74.87 75.69 74.87 75.47 861,909 +0.62(+0.83%)
May 04, 2007 75.99 75.99 74.37 74.85 1,323,546 -1.40(-1.83%)
May 03, 2007 76.09 77.00 75.78 76.25 1,219,713 +0.67(+0.88%)
May 02, 2007 75.26 75.66 74.78 75.58 2,259,570 -0.03(-0.03%)
May 01, 2007 77.13 77.22 74.84 75.61 2,495,116 -1.28(-1.66%)
Apr 30, 2007 79.20 79.22 76.73 76.88 2,218,065 -2.32(-2.93%)
Apr 27, 2007 80.65 80.65 78.98 79.20 2,313,161 -1.91(-2.36%)
Apr 26, 2007 82.22 82.69 81.06 81.11 908,821 -1.39(-1.68%)
Apr 25, 2007 83.16 83.48 81.61 82.50 950,644 +0.12(+0.15%)
Apr 24, 2007 83.77 83.77 82.05 82.38 658,836 -1.25(-1.50%)
Apr 23, 2007 81.91 83.82 81.91 83.64 829,468 +1.67(+2.03%)
Apr 20, 2007 81.92 82.36 81.49 81.97 1,093,289 +0.06(+0.07%)
Apr 19, 2007 81.88 82.36 81.28 81.91 779,376 -0.33(-0.40%)
Apr 18, 2007 82.15 82.79 81.66 82.24 999,465 -0.07(-0.08%)
Apr 17, 2007 81.32 82.31 80.48 82.31 869,224 +1.70(+2.11%)
Apr 16, 2007 81.12 81.37 80.26 80.61 591,091 -0.35(-0.43%)
Apr 13, 2007 79.55 81.09 79.33 80.96 910,411 +1.31(+1.65%)
Apr 12, 2007 79.31 80.37 79.05 79.64 1,050,829 -0.72(-0.90%)
Apr 11, 2007 81.06 82.21 79.93 80.37 1,291,592 -1.63(-1.99%)
Apr 10, 2007 82.06 82.28 81.44 81.99 547,996 +0.12(+0.15%)
Apr 09, 2007 82.09 82.69 81.73 81.87 432,704 -0.19(-0.23%)
Apr 05, 2007 82.14 82.37 81.89 82.06 488,203 -0.08(-0.09%)
Apr 04, 2007 82.82 82.82 81.40 82.14 866,680 -0.55(-0.67%)
Apr 03, 2007 82.25 83.13 81.96 82.69 1,015,367 +0.79(+0.97%)
Apr 02, 2007 81.43 82.06 80.71 81.90 1,142,427 +0.15(+0.18%)
Mar 30, 2007 79.59 82.06 79.28 81.75 2,324,770 +2.63(+3.32%)
Mar 29, 2007 79.01 80.18 78.79 79.12 1,171,211 -0.43(-0.54%)
Mar 28, 2007 79.37 81.00 78.30 79.55 1,759,281 -1.63(-2.01%)
Mar 27, 2007 83.03 83.03 81.06 81.18 1,145,131 -1.97(-2.37%)
Mar 26, 2007 84.38 84.79 82.74 83.14 1,042,242 -1.74(-2.04%)
Mar 23, 2007 84.62 85.48 84.53 84.88 606,040 +0.13(+0.16%)
Mar 22, 2007 86.96 86.96 83.97 84.75 718,469 +0.24(+0.28%)
Mar 21, 2007 82.39 84.63 82.16 84.51 968,932 +1.40(+1.69%)
Mar 20, 2007 83.61 83.61 81.86 83.11 883,059 +0.87(+1.06%)
Mar 19, 2007 81.35 82.79 81.31 82.24 1,026,181 +1.52(+1.89%)
Mar 16, 2007 81.84 82.09 80.38 80.72 1,604,074 -1.14(-1.40%)
Mar 15, 2007 81.43 82.25 81.32 81.86 1,177,730 +0.98(+1.21%)
Mar 14, 2007 80.35 81.46 78.73 80.88 1,637,469 +1.05(+1.32%)
Mar 13, 2007 82.59 81.67 79.70 79.83 1,671,023 -2.76(-3.34%)
Mar 12, 2007 81.52 83.21 81.16 82.59 1,060,371 +0.16(+0.20%)
Mar 09, 2007 81.81 82.89 81.81 82.43 843,303 +1.09(+1.34%)
Mar 08, 2007 81.16 82.65 81.06 81.34 1,721,910 +1.03(+1.28%)
Mar 07, 2007 83.64 83.65 80.22 80.31 1,821,459 -1.42(-1.74%)
Mar 06, 2007 79.39 82.11 79.23 81.74 2,114,540 +2.84(+3.60%)
Mar 05, 2007 80.18 81.69 78.77 78.89 3,619,065 -3.67(-4.44%)
Mar 02, 2007 84.33 84.73 82.52 82.56 1,778,364 -1.75(-2.07%)
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.