Indicators

AvalonBay Communities (NY: AVB )

191.45 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	184.81	186.33	186.25	185.56	730,693	+1.87(+1.02%)
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%)

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.