Skip to main content

AvalonBay Communities (NY: AVB )

183.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 138.10 138.10 136.06 137.49 1,261,629 -0.21(-0.15%)
May 27, 2016 137.88 137.70 137.70 137.70 1,121,201 +0.16(+0.12%)
May 26, 2016 138.24 138.28 137.00 137.54 1,228,986 -0.67(-0.48%)
May 25, 2016 138.14 138.59 136.63 138.20 1,203,797 +0.55(+0.40%)
May 24, 2016 138.93 139.89 137.03 137.65 1,300,858 -0.09(-0.07%)
May 23, 2016 138.39 138.40 137.26 137.75 484,083 -0.18(-0.13%)
May 20, 2016 137.52 138.26 136.82 137.92 1,177,539 +0.86(+0.63%)
May 19, 2016 137.31 138.00 136.24 137.06 887,811 -1.95(-1.40%)
May 18, 2016 140.90 140.90 137.44 139.01 1,107,035 -1.90(-1.35%)
May 17, 2016 142.92 142.97 140.18 140.91 1,524,820 -2.53(-1.76%)
May 16, 2016 142.17 143.95 141.86 143.44 559,696 +1.20(+0.84%)
May 13, 2016 143.33 143.33 141.83 142.24 647,961 -1.19(-0.83%)
May 12, 2016 142.96 143.66 141.38 143.43 730,879 +0.44(+0.30%)
May 11, 2016 145.86 146.07 142.09 143.00 892,267 -3.00(-2.05%)
May 10, 2016 144.73 146.98 143.78 145.99 1,109,551 +1.54(+1.07%)
May 09, 2016 143.70 144.48 143.70 144.45 687,995 +0.97(+0.68%)
May 06, 2016 142.42 143.74 140.83 143.48 848,117 +0.90(+0.63%)
May 05, 2016 141.26 143.10 141.07 142.58 964,711 +1.06(+0.75%)
May 04, 2016 137.22 141.58 136.81 141.52 1,405,264 +2.88(+2.08%)
May 03, 2016 137.76 138.75 137.26 138.64 813,359 +0.42(+0.30%)
May 02, 2016 135.77 138.54 135.77 138.22 745,121 +3.09(+2.29%)
Apr 29, 2016 136.49 136.89 133.52 135.13 1,173,872 -2.12(-1.54%)
Apr 28, 2016 136.20 140.31 135.64 137.25 822,784 +0.03(+0.02%)
Apr 27, 2016 137.94 137.94 134.28 137.22 1,587,632 -1.70(-1.23%)
Apr 26, 2016 139.12 140.82 138.27 138.92 647,090 +0.08(+0.05%)
Apr 25, 2016 137.34 138.86 137.34 138.85 630,129 +1.13(+0.82%)
Apr 22, 2016 136.64 138.14 136.04 137.71 752,699 +1.95(+1.44%)
Apr 21, 2016 136.82 138.44 135.11 135.76 1,132,220 -1.37(-1.00%)
Apr 20, 2016 140.58 140.94 137.09 137.13 925,726 -3.22(-2.29%)
Apr 19, 2016 139.86 140.37 139.35 140.35 796,411 +0.39(+0.28%)
Apr 18, 2016 138.94 139.96 137.81 139.96 987,616 +1.29(+0.93%)
Apr 15, 2016 136.00 139.29 135.44 138.67 927,158 +2.40(+1.76%)
Apr 14, 2016 139.59 139.66 136.06 136.27 1,440,153 -3.68(-2.63%)
Apr 13, 2016 142.26 142.40 139.18 139.95 1,270,707 -1.93(-1.36%)
Apr 12, 2016 142.25 142.32 140.50 141.87 995,704 +0.05(+0.04%)
Apr 11, 2016 143.57 143.81 141.61 141.82 944,012 -2.80(-1.93%)
Apr 08, 2016 144.53 145.55 143.98 144.62 649,692 +0.96(+0.67%)
Apr 07, 2016 144.13 144.83 142.67 143.65 659,782 -1.15(-0.80%)
Apr 06, 2016 144.73 145.14 143.83 144.81 613,996 -0.18(-0.12%)
Apr 05, 2016 144.33 145.27 144.13 144.98 758,633 -0.02(-0.01%)
Apr 04, 2016 145.31 145.86 143.84 145.00 652,212 -0.13(-0.09%)
Apr 01, 2016 145.13 145.61 144.25 145.13 721,359 -0.25(-0.17%)
Mar 31, 2016 144.62 145.38 143.87 145.38 1,215,900 +1.05(+0.73%)
Mar 30, 2016 145.50 145.60 144.26 144.33 850,932 -0.60(-0.41%)
Mar 29, 2016 141.94 144.96 141.87 144.93 1,125,960 +3.08(+2.17%)
Mar 28, 2016 141.18 142.24 140.54 141.85 842,411 +1.40(+0.99%)
Mar 24, 2016 140.46 140.45 140.45 140.45 650,336 -0.32(-0.23%)
Mar 23, 2016 141.17 141.59 140.35 140.77 715,994 -0.26(-0.18%)
Mar 22, 2016 140.46 141.75 140.29 141.03 716,798 +0.62(+0.44%)
Mar 21, 2016 141.93 142.40 139.83 140.41 861,822 -1.53(-1.07%)
Mar 18, 2016 143.47 144.50 141.93 141.93 1,808,860 -1.45(-1.01%)
Mar 17, 2016 140.84 143.63 140.23 143.38 1,128,559 +2.86(+2.04%)
Mar 16, 2016 139.19 140.74 138.43 140.52 670,539 +0.87(+0.63%)
Mar 15, 2016 138.53 139.91 138.07 139.65 612,791 +0.55(+0.40%)
Mar 14, 2016 139.16 139.43 137.83 139.09 896,692 +0.07(+0.05%)
Mar 11, 2016 137.61 139.03 136.44 139.03 1,153,375 +2.86(+2.10%)
Mar 10, 2016 137.73 138.08 134.82 136.17 626,908 -0.77(-0.56%)
Mar 09, 2016 135.83 138.06 135.41 136.93 608,758 +0.83(+0.61%)
Mar 08, 2016 136.73 137.50 135.85 136.10 924,217 -0.65(-0.48%)
Mar 07, 2016 135.38 136.96 134.72 136.75 719,276 +0.14(+0.11%)
Mar 04, 2016 136.26 136.81 135.16 136.61 1,167,966 +0.17(+0.13%)
Mar 03, 2016 135.47 136.48 134.12 136.43 901,191 +0.96(+0.71%)
Mar 02, 2016 134.50 136.14 132.49 135.47 904,172 +0.68(+0.51%)
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.