Indicators

AvalonBay Communities (NY: AVB )

230.06 -0.49 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	174.81	175.75	172.87	173.92	1,471,808	+0.65(+0.37%)
Feb 28, 2024	170.25	174.48	169.81	173.27	763,906	+1.96(+1.15%)
Feb 27, 2024	171.74	172.91	170.71	171.31	749,094	+0.74(+0.43%)
Feb 26, 2024	172.49	173.63	169.96	170.57	592,070	-1.75(-1.01%)
Feb 23, 2024	172.90	173.28	171.97	172.32	612,111	-0.71(-0.41%)
Feb 22, 2024	175.18	175.26	172.95	173.03	832,743	-2.11(-1.21%)
Feb 21, 2024	173.59	175.57	173.18	175.14	553,379	+1.90(+1.09%)
Feb 20, 2024	173.22	175.03	172.03	173.24	751,831	-0.77(-0.44%)
Feb 16, 2024	172.82	174.74	172.50	174.01	638,857	-0.67(-0.38%)
Feb 15, 2024	170.49	174.85	170.49	174.68	685,523	+4.51(+2.65%)
Feb 14, 2024	169.99	171.26	169.13	170.17	845,275	+1.08(+0.64%)
Feb 13, 2024	168.59	169.25	166.39	169.09	840,214	-2.21(-1.29%)
Feb 12, 2024	171.81	172.58	170.38	171.30	636,899	-0.27(-0.15%)
Feb 09, 2024	171.10	171.56	170.14	171.56	813,884	+0.10(+0.06%)
Feb 08, 2024	170.21	171.71	169.83	171.46	840,184	+1.09(+0.64%)
Feb 07, 2024	169.86	170.76	167.95	170.37	1,013,287	+0.66(+0.39%)
Feb 06, 2024	167.01	169.93	167.01	169.71	1,314,474	+2.71(+1.62%)
Feb 05, 2024	169.78	170.36	166.88	167.00	890,534	-4.98(-2.90%)
Feb 02, 2024	172.92	174.07	170.26	171.98	1,472,271	-3.03(-1.73%)

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.