Skip to main content

AvalonBay Communities (NY: AVB )

201.89 +1.98 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 199.26 201.96 198.42 201.89 409,991 +1.98(+0.99%)
Jun 13, 2024 199.30 200.35 198.02 199.91 555,664 +1.15(+0.58%)
Jun 12, 2024 200.47 201.14 198.00 198.76 445,279 +1.56(+0.79%)
Jun 11, 2024 198.79 199.31 196.60 197.20 533,128 -2.14(-1.07%)
Jun 10, 2024 197.20 200.51 196.87 199.34 612,790 +2.13(+1.08%)
Jun 07, 2024 195.74 198.34 195.74 197.21 557,514 -1.06(-0.53%)
Jun 06, 2024 197.46 199.03 196.81 198.27 376,346 -0.21(-0.11%)
Jun 05, 2024 196.60 198.54 194.76 198.48 396,032 +1.55(+0.79%)
Jun 04, 2024 194.38 197.99 194.38 196.93 614,357 +2.47(+1.27%)
Jun 03, 2024 194.14 195.73 193.02 194.46 796,655 +1.78(+0.92%)
May 31, 2024 191.39 193.15 190.00 192.68 1,495,050 +2.70(+1.42%)
May 30, 2024 189.79 190.67 189.00 189.98 653,686 +1.39(+0.74%)
May 29, 2024 189.49 189.57 186.18 188.59 674,313 -3.66(-1.90%)
May 28, 2024 196.41 196.94 192.13 192.25 514,357 -3.09(-1.58%)
May 24, 2024 195.05 195.93 194.53 195.34 388,867 +1.38(+0.71%)
May 23, 2024 197.19 197.19 193.67 193.96 495,176 -3.64(-1.84%)
May 22, 2024 198.19 200.69 197.37 197.60 568,167 -0.87(-0.44%)
May 21, 2024 197.61 198.65 197.15 198.47 422,680 +1.06(+0.54%)
May 20, 2024 199.00 199.61 197.02 197.41 648,428 -1.48(-0.74%)
May 17, 2024 198.97 199.54 197.25 198.89 442,590 +0.84(+0.42%)
May 16, 2024 198.28 199.86 197.38 198.05 468,583 -0.41(-0.21%)
May 15, 2024 200.37 200.71 197.72 198.46 802,127 +0.97(+0.49%)
May 14, 2024 198.35 198.90 196.76 197.49 490,979 +0.50(+0.25%)
May 13, 2024 196.34 198.60 196.34 196.99 333,739 +0.10(+0.05%)
May 10, 2024 197.84 198.00 196.46 196.89 305,323 -0.25(-0.13%)
May 09, 2024 195.51 197.35 194.60 197.14 375,996 +2.24(+1.15%)
May 08, 2024 195.81 196.66 194.45 194.90 436,096 -0.99(-0.51%)
May 07, 2024 196.54 196.74 195.14 195.89 486,381 +0.71(+0.36%)
May 06, 2024 193.66 196.18 192.69 195.18 505,427 +2.37(+1.23%)
May 03, 2024 194.48 195.44 191.50 192.81 573,070 +0.36(+0.19%)
May 02, 2024 189.14 193.71 187.93 192.45 798,368 +4.52(+2.41%)
May 01, 2024 188.66 191.03 187.38 187.93 657,239 -1.64(-0.87%)
Apr 30, 2024 189.43 191.33 188.89 189.57 809,151 -1.45(-0.76%)
Apr 29, 2024 193.03 193.29 190.31 191.02 903,469 -0.43(-0.22%)
Apr 26, 2024 193.80 196.07 191.23 191.45 945,648 +0.13(+0.07%)
Apr 25, 2024 190.29 191.68 188.94 191.32 1,073,208 -0.02(-0.01%)
Apr 24, 2024 187.01 192.50 186.34 191.34 904,546 +2.68(+1.42%)
Apr 23, 2024 187.08 189.82 187.08 188.66 746,335 +1.79(+0.96%)
Apr 22, 2024 184.59 187.67 183.92 186.87 633,781 +2.74(+1.49%)
Apr 19, 2024 183.07 184.56 182.82 184.13 543,045 +2.11(+1.16%)
Apr 18, 2024 181.47 182.79 180.17 182.02 671,425 +1.07(+0.59%)
Apr 17, 2024 179.73 182.18 178.29 180.95 790,449 +1.97(+1.10%)
Apr 16, 2024 179.95 180.21 177.40 178.98 901,185 -1.74(-0.96%)
Apr 15, 2024 185.08 185.08 179.76 180.72 658,477 -3.06(-1.67%)
Apr 12, 2024 185.38 185.86 182.73 183.78 1,393,619 -2.17(-1.17%)
Apr 11, 2024 187.26 187.72 183.85 185.95 1,033,573 -0.15(-0.08%)
Apr 10, 2024 184.27 186.42 183.35 186.10 1,004,485 -2.76(-1.46%)
Apr 09, 2024 186.85 188.95 186.85 188.86 873,841 +2.68(+1.44%)
Apr 08, 2024 182.69 186.71 181.79 186.18 635,528 +5.10(+2.82%)
Apr 05, 2024 179.40 181.81 179.21 181.08 392,268 +0.91(+0.51%)
Apr 04, 2024 182.05 183.04 179.60 180.17 414,373 +0.00(+0.00%)
Apr 03, 2024 179.25 180.65 178.31 180.17 531,994 +0.32(+0.18%)
Apr 02, 2024 180.09 180.93 178.80 179.85 581,041 -1.47(-0.81%)
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.