Indicators

AvalonBay Communities (NY: AVB )

197.60 -0.87 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	42.16	42.45	41.37	42.08	944,442	+0.08(+0.18%)
Jan 28, 2005	41.79	42.13	41.57	42.01	582,663	+0.47(+1.14%)
Jan 27, 2005	42.07	42.23	41.42	41.53	632,438	-0.58(-1.39%)
Jan 26, 2005	41.80	42.20	41.45	42.12	650,089	+0.32(+0.77%)
Jan 25, 2005	43.27	43.50	41.77	41.80	881,787	-1.47(-3.40%)
Jan 24, 2005	43.85	44.15	43.11	43.27	597,134	-0.52(-1.18%)
Jan 21, 2005	43.57	44.24	43.55	43.79	368,617	+0.08(+0.19%)
Jan 20, 2005	43.77	44.15	43.29	43.70	475,799	-0.27(-0.61%)
Jan 19, 2005	43.59	44.44	43.36	43.97	539,568	+0.42(+0.97%)
Jan 18, 2005	43.44	43.60	43.08	43.55	564,852	+0.26(+0.60%)
Jan 14, 2005	43.39	43.65	43.03	43.30	532,252	+0.23(+0.53%)
Jan 13, 2005	43.17	43.83	42.88	43.07	749,320	-0.07(-0.16%)
Jan 12, 2005	43.26	43.31	42.05	43.14	800,685	-0.01(-0.03%)
Jan 11, 2005	44.05	44.26	43.09	43.15	569,146	-0.99(-2.25%)
Jan 10, 2005	44.58	44.83	44.05	44.14	468,802	-0.53(-1.20%)
Jan 07, 2005	44.87	45.08	44.20	44.68	587,116	-0.06(-0.14%)
Jan 06, 2005	43.96	44.84	43.65	44.74	831,694	+0.71(+1.61%)
Jan 05, 2005	46.26	46.26	43.69	44.03	1,267,897	-2.23(-4.83%)
Jan 04, 2005	46.90	47.16	46.09	46.26	808,159	-0.52(-1.12%)

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.