AvalonBay Communities (NY: AVB )

171.29 +0.50 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 173.74 174.57 169.78 170.79 880,543 -2.51(-1.45%)
Sep 26, 2023 174.37 175.55 172.78 173.30 722,240 -2.59(-1.48%)
Sep 25, 2023 175.32 176.03 174.99 175.89 849,571 -0.05(-0.03%)
Sep 22, 2023 177.76 178.24 175.69 175.94 779,969 -1.85(-1.04%)
Sep 21, 2023 179.99 180.19 177.68 177.79 696,695 -3.14(-1.74%)
Sep 20, 2023 181.13 182.18 180.14 180.93 505,122 +1.42(+0.79%)
Sep 19, 2023 180.56 181.09 178.61 179.52 385,034 -0.72(-0.40%)
Sep 18, 2023 182.31 182.31 178.90 180.24 455,273 -1.89(-1.04%)
Sep 15, 2023 181.77 182.77 180.98 182.13 1,404,690 +0.42(+0.23%)
Sep 14, 2023 180.50 182.24 179.41 181.71 724,803 +3.43(+1.92%)
Sep 13, 2023 179.24 180.09 177.33 178.28 486,501 -0.94(-0.53%)
Sep 12, 2023 177.34 179.59 175.79 179.22 487,423 +1.41(+0.79%)
Sep 11, 2023 178.13 178.38 176.41 177.81 439,484 +0.25(+0.14%)
Sep 08, 2023 179.85 179.94 177.10 177.56 525,878 -1.92(-1.07%)
Sep 07, 2023 177.29 181.61 176.62 179.49 830,593 +1.83(+1.03%)
Sep 06, 2023 177.88 178.35 176.11 177.65 524,361 -0.41(-0.23%)
Sep 05, 2023 179.81 180.77 178.03 178.06 647,439 -1.56(-0.87%)
Sep 01, 2023 182.82 183.33 179.21 179.62 557,386 -2.45(-1.34%)
Aug 31, 2023 183.50 183.52 181.56 182.06 757,793 -1.33(-0.72%)
Aug 30, 2023 182.99 184.25 182.28 183.39 394,211 +1.23(+0.67%)
Aug 29, 2023 180.56 182.32 179.79 182.16 557,166 +1.61(+0.89%)
Aug 28, 2023 180.30 182.32 180.30 180.55 339,194 +0.83(+0.46%)
Aug 25, 2023 179.89 181.38 179.45 179.71 402,581 +0.59(+0.33%)
Aug 24, 2023 179.15 182.69 178.68 179.13 555,406 +0.21(+0.12%)
Aug 23, 2023 177.25 178.97 175.92 178.92 320,373 +2.93(+1.67%)
Aug 22, 2023 177.11 177.98 175.74 175.99 658,154 +0.10(+0.06%)
Aug 21, 2023 177.57 177.84 174.31 175.89 463,046 -1.70(-0.96%)
Aug 18, 2023 176.41 178.65 175.54 177.59 369,298 +0.30(+0.17%)
Aug 17, 2023 178.29 180.36 177.27 177.30 610,596 -0.92(-0.52%)
Aug 16, 2023 178.78 179.56 177.68 178.22 465,958 -0.51(-0.28%)
Aug 15, 2023 179.83 180.07 177.90 178.72 499,787 -2.27(-1.25%)
Aug 14, 2023 185.35 185.35 180.77 180.99 682,791 -4.50(-2.42%)
Aug 11, 2023 182.81 185.87 182.68 185.49 430,438 +2.09(+1.14%)
Aug 10, 2023 184.01 186.63 183.00 183.40 375,309 -0.16(-0.09%)
Aug 09, 2023 182.92 184.46 182.44 183.56 458,633 -0.11(-0.06%)
Aug 08, 2023 183.99 185.04 182.35 183.67 569,137 -2.40(-1.29%)
Aug 07, 2023 184.18 186.48 183.19 186.06 580,515 +2.98(+1.63%)
Aug 04, 2023 182.78 185.49 182.28 183.08 621,431 +0.45(+0.25%)
Aug 03, 2023 183.75 183.75 178.63 182.63 888,879 -1.71(-0.93%)
Aug 02, 2023 184.91 186.43 183.58 184.34 836,012 -1.73(-0.93%)
Aug 01, 2023 187.68 188.50 184.85 186.07 809,190 -0.77(-0.41%)
Jul 31, 2023 184.66 188.06 184.32 186.84 1,557,757 +2.50(+1.35%)
Jul 28, 2023 186.12 187.26 182.48 184.35 777,762 -0.25(-0.13%)
Jul 27, 2023 190.31 190.39 183.50 184.60 993,831 -5.32(-2.80%)
Jul 26, 2023 190.41 192.28 188.21 189.91 972,744 -0.70(-0.37%)
Jul 25, 2023 193.88 194.82 190.34 190.62 764,893 -3.98(-2.05%)
Jul 24, 2023 195.61 196.75 194.14 194.60 517,124 -0.88(-0.45%)
Jul 21, 2023 195.21 196.10 194.71 195.48 532,806 +0.57(+0.29%)
Jul 20, 2023 192.92 195.10 190.80 194.91 556,389 +2.34(+1.21%)
Jul 19, 2023 192.31 192.62 189.79 192.57 965,799 +1.37(+0.71%)
Jul 18, 2023 192.70 192.70 189.51 191.20 839,028 -1.01(-0.53%)
Jul 17, 2023 195.46 195.93 191.59 192.21 994,468 -3.80(-1.94%)
Jul 14, 2023 193.89 196.13 193.14 196.02 646,013 +2.17(+1.12%)
Jul 13, 2023 192.47 193.96 191.78 193.85 406,482 +1.38(+0.71%)
Jul 12, 2023 194.60 196.30 192.27 192.47 717,601 +0.16(+0.08%)
Jul 11, 2023 191.26 192.37 190.02 192.31 613,157 +1.84(+0.97%)
Jul 10, 2023 188.31 190.74 188.11 190.47 564,341 +1.23(+0.65%)
Jul 07, 2023 189.69 190.49 188.71 189.24 542,609 -1.33(-0.70%)
Jul 06, 2023 186.19 190.88 182.90 190.57 768,912 +2.24(+1.19%)
Jul 05, 2023 188.10 190.64 185.94 188.33 747,827 -0.35(-0.18%)
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.