Stock Quote

AvalonBay Communities (NY: AVB )

192.68 USD +2.32 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 190.13 192.97 190.13 192.68 733,428 +2.32(+1.22%)
Apr 19, 2021 191.06 191.14 189.26 190.36 492,899 +0.55(+0.29%)
Apr 16, 2021 189.65 190.10 188.16 189.81 661,900 +1.35(+0.72%)
Apr 15, 2021 188.06 188.75 187.10 188.46 958,179 +2.20(+1.18%)
Apr 14, 2021 187.50 188.66 186.13 186.26 392,217 -1.54(-0.82%)
Apr 13, 2021 186.77 188.05 186.00 187.80 530,910 +0.68(+0.36%)
Apr 12, 2021 186.37 187.35 184.85 187.12 490,258 +1.18(+0.63%)
Apr 09, 2021 186.54 186.90 185.12 185.94 538,500 +0.29(+0.16%)
Apr 08, 2021 186.33 187.84 185.55 185.65 397,356 -2.13(-1.13%)
Apr 07, 2021 187.18 188.61 185.23 187.78 417,698 +1.28(+0.69%)
Apr 06, 2021 185.20 186.60 184.73 186.50 560,932 +0.51(+0.27%)
Apr 05, 2021 187.87 188.00 183.58 185.99 544,664 -0.91(-0.49%)
Apr 01, 2021 184.92 187.12 183.68 186.90 603,800 +2.39(+1.30%)
Mar 31, 2021 185.03 186.65 183.21 184.51 894,750 -2.86(-1.53%)
Mar 30, 2021 185.88 187.75 185.61 187.37 434,412 +0.02(+0.01%)
Mar 29, 2021 188.60 189.37 185.45 187.35 458,195 -1.77(-0.94%)
Mar 26, 2021 187.59 189.46 187.21 189.12 561,100 +1.78(+0.95%)
Mar 25, 2021 184.85 187.53 182.69 187.34 645,504 +2.49(+1.35%)
Mar 24, 2021 181.99 186.68 181.24 184.85 1,019,702 +0.10(+0.05%)
Mar 23, 2021 185.59 186.83 183.49 184.75 833,841 -0.38(-0.21%)
Mar 22, 2021 182.80 186.10 181.44 185.13 709,072 +2.34(+1.28%)
Mar 19, 2021 187.67 188.00 182.43 182.79 1,691,600 -5.91(-3.13%)
Mar 18, 2021 189.43 189.61 187.21 188.70 641,730 -1.02(-0.54%)
Mar 17, 2021 191.16 191.16 187.18 189.72 876,275 -0.58(-0.30%)
Mar 16, 2021 193.50 194.21 189.05 190.30 741,176 -3.12(-1.61%)
Mar 15, 2021 190.57 195.46 188.76 193.42 774,171 +2.93(+1.54%)
Mar 12, 2021 186.96 190.49 186.96 190.49 1,056,400 +4.17(+2.24%)
Mar 11, 2021 185.24 188.30 184.86 186.32 1,341,271 +1.14(+0.62%)
Mar 10, 2021 181.60 185.93 178.65 185.18 830,383 +3.16(+1.74%)
Mar 09, 2021 183.91 186.45 181.95 182.02 686,478 -1.89(-1.03%)
Mar 08, 2021 178.94 185.09 177.02 183.91 1,109,297 +6.26(+3.52%)
Mar 05, 2021 178.90 180.00 174.85 177.65 1,136,500 -0.40(-0.22%)
Mar 04, 2021 181.21 181.95 176.02 178.05 1,074,929 -3.35(-1.85%)
Mar 03, 2021 178.77 183.42 178.15 181.40 1,070,040 +3.18(+1.78%)
Mar 02, 2021 176.13 179.30 175.82 178.22 910,571 +1.20(+0.68%)
Mar 01, 2021 178.10 181.33 176.95 177.02 745,598 +1.27(+0.72%)
Feb 26, 2021 180.47 180.54 175.68 175.75 1,412,000 -4.57(-2.53%)
Feb 25, 2021 185.10 185.66 179.54 180.32 770,728 -4.68(-2.53%)
Feb 24, 2021 181.05 185.30 180.43 185.00 1,102,964 +4.26(+2.36%)
Feb 23, 2021 179.86 182.23 178.65 180.74 966,876 +2.46(+1.38%)
Feb 22, 2021 178.69 180.57 177.15 178.28 843,652 +0.27(+0.15%)
Feb 19, 2021 177.91 178.83 177.08 178.01 855,100 +0.24(+0.14%)
Feb 18, 2021 178.64 179.14 177.05 177.77 501,511 -1.23(-0.69%)
Feb 17, 2021 178.33 179.25 175.86 179.00 805,056 +0.44(+0.25%)
Feb 16, 2021 179.76 179.95 177.97 178.56 806,934 -0.95(-0.53%)
Feb 12, 2021 177.76 179.68 176.93 179.51 765,600 +0.58(+0.32%)
Feb 11, 2021 176.20 179.62 174.09 178.93 1,150,628 +3.08(+1.75%)
Feb 10, 2021 174.11 176.02 173.21 175.85 576,514 +2.02(+1.16%)
Feb 09, 2021 173.93 174.51 172.58 173.83 554,430 +0.50(+0.29%)
Feb 08, 2021 172.00 173.67 170.49 173.33 800,964 +1.11(+0.64%)
Feb 05, 2021 172.23 172.88 168.99 172.22 1,121,800 +0.37(+0.22%)
Feb 04, 2021 165.92 174.06 164.20 171.85 2,339,889 +4.06(+2.42%)
Feb 03, 2021 165.05 168.80 164.21 167.79 1,438,842 +1.35(+0.81%)
Feb 02, 2021 165.87 167.56 164.73 166.44 893,530 +1.21(+0.73%)
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.