Stock Quote

AvalonBay Communities (NY: AVB )

195.53 USD +2.24 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 192.59 195.69 192.59 195.53 750,875 +2.24(+1.16%)
May 06, 2021 188.34 193.33 188.34 193.29 710,909 +5.33(+2.84%)
May 05, 2021 188.90 191.01 186.61 187.96 739,294 -2.43(-1.28%)
May 04, 2021 191.99 193.25 189.46 190.39 606,489 -1.26(-0.66%)
May 03, 2021 193.12 193.53 191.21 191.65 555,009 -0.35(-0.18%)
Apr 30, 2021 191.59 192.55 190.40 192.00 714,800 +0.49(+0.26%)
Apr 29, 2021 192.32 196.21 189.83 191.51 695,561 +0.16(+0.08%)
Apr 28, 2021 195.23 195.29 191.35 191.35 1,043,924 -3.96(-2.03%)
Apr 27, 2021 195.52 196.44 193.70 195.31 506,868 +0.54(+0.28%)
Apr 26, 2021 194.99 195.55 194.19 194.77 613,507 +0.89(+0.46%)
Apr 23, 2021 192.55 194.53 192.07 193.88 564,800 +1.48(+0.77%)
Apr 22, 2021 194.15 195.27 192.33 192.40 925,642 -1.22(-0.63%)
Apr 21, 2021 192.92 194.36 191.25 193.62 625,026 +0.94(+0.49%)
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%)
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.