Skip to main content

AvalonBay Communities (NY: AVB )

185.76 +2.07 (+1.13%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 180.92 183.79 180.44 183.69 984,632 +4.72(+2.64%)
Mar 26, 2024 180.71 180.84 178.95 178.97 557,582 -1.33(-0.74%)
Mar 25, 2024 182.46 182.46 180.12 180.30 485,740 -1.15(-0.63%)
Mar 22, 2024 183.37 183.66 180.97 181.45 549,758 -1.60(-0.88%)
Mar 21, 2024 182.78 184.47 181.45 183.05 575,628 +1.10(+0.60%)
Mar 20, 2024 179.11 182.41 178.19 181.95 758,280 +1.51(+0.83%)
Mar 19, 2024 181.16 181.74 179.64 180.45 390,525 -0.39(-0.21%)
Mar 18, 2024 182.32 182.92 180.41 180.83 847,608 -1.26(-0.69%)
Mar 15, 2024 178.26 182.74 178.26 182.09 1,330,827 +1.43(+0.79%)
Mar 14, 2024 183.61 183.61 179.23 180.66 655,164 -3.82(-2.07%)
Mar 13, 2024 182.31 185.16 182.23 184.49 749,330 +2.39(+1.31%)
Mar 12, 2024 182.22 183.69 180.72 182.10 584,357 -0.85(-0.47%)
Mar 11, 2024 185.19 185.56 182.89 182.95 512,434 -2.24(-1.21%)
Mar 08, 2024 184.62 185.28 182.62 185.19 789,294 +1.90(+1.04%)
Mar 07, 2024 183.36 184.65 182.15 183.29 671,442 +0.78(+0.43%)
Mar 06, 2024 183.09 183.10 180.93 182.51 785,372 +0.50(+0.27%)
Mar 05, 2024 182.38 183.69 181.09 182.01 736,645 -1.42(-0.77%)
Mar 04, 2024 176.99 183.55 176.71 183.43 919,570 +6.96(+3.95%)
Mar 01, 2024 174.38 176.81 172.81 176.46 840,758 +1.10(+0.63%)
Feb 29, 2024 176.27 177.21 174.30 175.36 1,459,679 +0.65(+0.37%)
Feb 28, 2024 171.67 175.93 171.22 174.71 757,611 +1.98(+1.15%)
Feb 27, 2024 173.16 174.34 172.12 172.73 742,921 +0.74(+0.43%)
Feb 26, 2024 173.92 175.08 171.37 171.99 587,191 -1.76(-1.02%)
Feb 23, 2024 174.33 174.72 173.40 173.75 607,067 -0.71(-0.41%)
Feb 22, 2024 176.63 176.72 174.38 174.46 825,881 -2.13(-1.21%)
Feb 21, 2024 175.03 177.03 174.62 176.59 548,819 +1.91(+1.09%)
Feb 20, 2024 174.66 176.48 173.46 174.68 745,636 -0.77(-0.44%)
Feb 16, 2024 174.25 176.20 173.93 175.45 633,592 -0.67(-0.38%)
Feb 15, 2024 171.91 176.31 171.91 176.13 679,874 +4.55(+2.65%)
Feb 14, 2024 171.40 172.68 170.54 171.58 838,310 +1.09(+0.64%)
Feb 13, 2024 169.99 170.66 167.78 170.49 833,290 -2.23(-1.29%)
Feb 12, 2024 173.23 174.02 171.80 172.72 631,651 -0.27(-0.15%)
Feb 09, 2024 172.52 172.99 171.55 172.99 807,178 +0.10(+0.06%)
Feb 08, 2024 171.62 173.13 171.24 172.89 833,260 +1.10(+0.64%)
Feb 07, 2024 171.27 172.18 169.34 171.79 1,004,937 +0.66(+0.39%)
Feb 06, 2024 168.40 171.34 168.40 171.12 1,303,642 +2.73(+1.62%)
Feb 05, 2024 171.19 171.77 168.27 168.39 883,196 -5.02(-2.90%)
Feb 02, 2024 174.35 175.52 171.68 173.41 1,460,139 -3.06(-1.73%)
Feb 01, 2024 170.69 177.00 170.38 176.47 1,732,478 -0.85(-0.48%)
Jan 31, 2024 178.39 181.01 176.17 177.33 1,556,572 +0.56(+0.32%)
Jan 30, 2024 175.85 177.90 175.36 176.76 724,042 +0.16(+0.09%)
Jan 29, 2024 175.92 177.40 175.06 176.60 673,774 +0.77(+0.44%)
Jan 26, 2024 175.36 175.98 173.72 175.83 797,456 +1.37(+0.78%)
Jan 25, 2024 176.11 176.44 173.77 174.46 1,051,637 +0.09(+0.05%)
Jan 24, 2024 179.33 179.33 174.22 174.37 917,535 -3.53(-1.98%)
Jan 23, 2024 179.80 180.31 176.41 177.90 645,691 -1.61(-0.90%)
Jan 22, 2024 179.26 180.53 177.44 179.51 708,355 +0.78(+0.44%)
Jan 19, 2024 175.83 179.21 175.34 178.73 1,056,506 +2.90(+1.65%)
Jan 18, 2024 176.11 177.28 174.48 175.83 995,438 -0.87(-0.49%)
Jan 17, 2024 175.78 178.86 173.45 176.70 1,366,700 -1.75(-0.98%)
Jan 16, 2024 179.91 180.54 177.64 178.46 870,929 -2.37(-1.31%)
Jan 12, 2024 182.96 183.90 180.57 180.82 1,012,175 -0.21(-0.11%)
Jan 11, 2024 180.79 182.40 180.07 181.03 1,028,448 -0.95(-0.52%)
Jan 10, 2024 182.36 182.76 181.23 181.98 807,621 +0.59(+0.33%)
Jan 09, 2024 181.00 182.51 179.94 181.39 795,042 -1.42(-0.78%)
Jan 08, 2024 180.37 183.40 180.37 182.80 822,557 +1.85(+1.02%)
Jan 05, 2024 179.93 182.60 179.83 180.95 684,558 -0.91(-0.50%)
Jan 04, 2024 181.25 182.83 180.54 181.86 667,838 +0.30(+0.16%)
Jan 03, 2024 185.12 185.12 181.11 181.56 1,116,041 -4.83(-2.59%)
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.