Indicators

AvalonBay Communities (NY: AVB )

193.96 -3.64 (-1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	55.33	55.46	54.92	55.06	317,888	-0.25(-0.44%)
Jul 28, 2005	54.68	55.48	54.55	55.31	574,076	+0.64(+1.16%)
Jul 27, 2005	54.87	54.88	54.19	54.67	641,979	-0.14(-0.25%)
Jul 26, 2005	55.07	55.11	54.27	54.81	702,249	+0.54(+1.00%)
Jul 25, 2005	54.02	54.63	53.95	54.27	576,620	+0.17(+0.31%)
Jul 22, 2005	53.05	54.13	52.70	54.10	399,309	+0.98(+1.85%)
Jul 21, 2005	53.92	54.26	52.88	53.12	566,761	-0.87(-1.62%)
Jul 20, 2005	53.48	54.05	53.00	53.99	674,102	+0.45(+0.83%)
Jul 19, 2005	52.51	53.55	52.48	53.55	371,956	+0.88(+1.67%)
Jul 18, 2005	52.41	52.95	52.18	52.66	308,188	+0.25(+0.48%)
Jul 15, 2005	52.04	52.52	51.77	52.41	296,897	+0.27(+0.52%)
Jul 14, 2005	52.70	53.04	51.82	52.14	917,726	-0.50(-0.94%)
Jul 13, 2005	53.29	53.29	52.51	52.64	443,358	-0.65(-1.23%)
Jul 12, 2005	53.39	53.65	53.11	53.29	461,646	+0.02(+0.04%)
Jul 11, 2005	52.58	53.44	52.56	53.27	417,437	+0.70(+1.34%)
Jul 08, 2005	51.43	52.89	51.43	52.57	896,735	+1.19(+2.33%)
Jul 07, 2005	51.39	51.88	50.94	51.38	784,782	-0.01(-0.02%)
Jul 06, 2005	51.06	51.56	51.00	51.39	457,352	+0.33(+0.64%)
Jul 05, 2005	50.73	51.14	50.70	51.06	527,005	+0.21(+0.42%)

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.