Skip to main content

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 165.93 167.38 164.29 165.46 997,772 -2.56(-1.53%)
Mar 30, 2021 166.69 168.36 166.44 168.02 484,430 +1.44(+0.87%)
Mar 29, 2021 167.69 168.38 164.89 166.58 515,325 -1.57(-0.94%)
Mar 26, 2021 166.79 168.46 166.46 168.15 631,061 +1.58(+0.95%)
Mar 25, 2021 164.36 166.74 162.44 166.57 725,989 +2.21(+1.35%)
Mar 24, 2021 161.81 165.98 161.15 164.36 1,146,844 +0.09(+0.05%)
Mar 23, 2021 165.01 166.12 163.14 164.27 937,809 -0.34(-0.21%)
Mar 22, 2021 162.53 165.47 161.33 164.61 797,483 +2.08(+1.28%)
Mar 19, 2021 166.86 167.16 162.21 162.53 1,902,518 -5.25(-3.13%)
Mar 18, 2021 168.43 168.59 166.46 167.78 721,744 -0.91(-0.54%)
Mar 17, 2021 169.97 169.97 166.43 168.69 985,534 -0.52(-0.30%)
Mar 16, 2021 172.05 172.68 168.09 169.20 833,590 -2.77(-1.61%)
Mar 15, 2021 169.44 173.79 167.84 171.98 870,699 +2.60(+1.54%)
Mar 12, 2021 166.23 169.37 166.23 169.37 1,188,118 +3.71(+2.24%)
Mar 11, 2021 164.70 167.42 164.37 165.66 1,508,508 +1.01(+0.62%)
Mar 10, 2021 161.47 165.32 158.84 164.65 933,920 +2.81(+1.74%)
Mar 09, 2021 163.52 165.78 161.78 161.84 772,072 -1.68(-1.03%)
Mar 08, 2021 159.10 164.57 157.40 163.52 1,247,610 +5.57(+3.52%)
Mar 05, 2021 159.07 160.04 155.47 157.96 1,278,205 -0.36(-0.22%)
Mar 04, 2021 161.12 161.78 156.51 158.31 1,208,957 -2.98(-1.85%)
Mar 03, 2021 158.95 163.09 158.40 161.29 1,203,459 +2.83(+1.78%)
Mar 02, 2021 156.60 159.42 156.33 158.46 1,024,106 +1.07(+0.68%)
Mar 01, 2021 158.35 161.23 157.33 157.40 838,563 +1.13(+0.72%)
Feb 26, 2021 160.46 160.53 156.20 156.27 1,588,056 -4.06(-2.53%)
Feb 25, 2021 164.58 165.08 159.64 160.33 866,827 -4.16(-2.53%)
Feb 24, 2021 160.98 164.76 160.43 164.49 1,240,488 +3.79(+2.36%)
Feb 23, 2021 159.92 162.03 158.84 160.70 1,087,431 +2.19(+1.38%)
Feb 22, 2021 158.88 160.55 157.51 158.51 948,843 +0.24(+0.15%)
Feb 19, 2021 158.19 159.00 157.45 158.28 961,719 +0.21(+0.13%)
Feb 18, 2021 158.84 159.28 157.42 158.06 564,042 -1.09(-0.69%)
Feb 17, 2021 158.56 159.38 156.36 159.16 905,435 +0.39(+0.25%)
Feb 16, 2021 159.83 160.00 158.24 158.76 907,547 -0.84(-0.53%)
Feb 12, 2021 158.05 159.76 157.31 159.61 861,059 +0.52(+0.32%)
Feb 11, 2021 156.67 159.71 154.79 159.09 1,294,095 +2.74(+1.75%)
Feb 10, 2021 154.81 156.51 154.01 156.35 648,397 +1.80(+1.16%)
Feb 09, 2021 154.65 155.16 153.45 154.56 623,559 +0.44(+0.29%)
Feb 08, 2021 152.93 154.42 151.59 154.11 900,833 +0.99(+0.64%)
Feb 05, 2021 153.14 153.72 150.26 153.13 1,261,672 +0.33(+0.22%)
Feb 04, 2021 147.53 154.76 146.00 152.80 2,631,640 +3.61(+2.42%)
Feb 03, 2021 146.75 150.09 146.00 149.19 1,618,245 +1.20(+0.81%)
Feb 02, 2021 147.48 148.98 146.47 147.99 1,004,940 +1.08(+0.73%)
Feb 01, 2021 146.39 147.13 143.24 146.91 1,425,509 +1.39(+0.95%)
Jan 29, 2021 146.27 148.30 144.67 145.53 1,098,031 -2.09(-1.42%)
Jan 28, 2021 145.92 150.39 144.67 147.62 624,800 +1.91(+1.31%)
Jan 27, 2021 148.32 149.37 144.76 145.70 951,217 -3.77(-2.52%)
Jan 26, 2021 148.49 150.59 147.95 149.47 873,119 +1.33(+0.90%)
Jan 25, 2021 146.02 148.84 144.94 148.14 951,293 +1.67(+1.14%)
Jan 22, 2021 146.45 147.28 145.01 146.47 1,024,813 -0.65(-0.44%)
Jan 21, 2021 146.16 147.86 144.77 147.12 586,246 -0.41(-0.28%)
Jan 20, 2021 143.72 148.66 143.10 147.53 1,042,287 +3.12(+2.16%)
Jan 19, 2021 146.54 146.99 143.46 144.41 845,870 -1.41(-0.97%)
Jan 15, 2021 142.38 146.09 141.98 145.82 952,721 +3.12(+2.19%)
Jan 14, 2021 142.62 144.29 141.02 142.70 977,953 +1.16(+0.82%)
Jan 13, 2021 140.23 142.47 139.95 141.54 975,123 +1.61(+1.15%)
Jan 12, 2021 139.22 140.42 138.38 139.93 943,162 +0.00(+0.00%)
Jan 11, 2021 140.48 141.13 139.04 139.93 672,193 -0.94(-0.67%)
Jan 08, 2021 139.51 141.10 139.04 140.88 881,978 +1.23(+0.88%)
Jan 07, 2021 140.77 141.25 138.62 139.65 938,887 -1.93(-1.36%)
Jan 06, 2021 138.85 142.11 138.16 141.58 1,333,210 +3.70(+2.68%)
Jan 05, 2021 138.44 139.24 137.67 137.88 1,390,695 -0.40(-0.29%)
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.