Skip to main content

AvalonBay Communities (NY:AVB)

202.27 -1.23 (-0.60%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 202.67 203.68 199.60 203.50 1,316,973 -0.88(-0.43%)
Jun 27, 2025 204.64 206.62 203.54 204.38 1,483,656 +0.25(+0.12%)
Jun 26, 2025 201.88 204.79 201.19 204.13 990,063 +2.91(+1.45%)
Jun 25, 2025 203.50 204.65 201.01 201.22 1,483,903 -4.91(-2.38%)
Jun 24, 2025 207.92 208.75 205.50 206.13 1,351,877 -1.54(-0.74%)
Jun 23, 2025 207.55 209.86 205.14 207.67 975,891 +0.66(+0.32%)
Jun 20, 2025 207.21 208.70 205.72 207.01 1,264,784 +0.49(+0.24%)
Jun 18, 2025 206.69 208.13 205.74 206.52 883,321 +0.22(+0.11%)
Jun 17, 2025 207.15 207.82 205.03 206.30 681,320 -0.92(-0.44%)
Jun 16, 2025 208.11 209.38 206.74 207.22 733,338 +1.04(+0.50%)
Jun 13, 2025 207.09 208.78 204.42 206.18 664,874 -2.65(-1.27%)
Jun 12, 2025 206.66 209.35 206.60 208.83 587,683 +2.29(+1.11%)
Jun 11, 2025 207.67 209.12 205.70 206.54 836,194 -1.43(-0.69%)
Jun 10, 2025 207.86 209.51 206.54 207.97 1,124,972 +1.05(+0.51%)
Jun 09, 2025 202.93 208.43 202.84 206.92 1,150,355 +3.77(+1.86%)
Jun 06, 2025 204.39 205.43 202.08 203.15 597,425 +0.18(+0.09%)
Jun 05, 2025 204.39 205.90 202.66 202.97 875,310 -1.64(-0.80%)
Jun 04, 2025 203.52 205.57 201.17 204.61 943,314 +0.65(+0.32%)
Jun 03, 2025 205.98 206.89 201.19 203.96 1,001,112 -3.19(-1.54%)
Jun 02, 2025 205.69 207.21 203.21 207.15 545,090 +0.38(+0.18%)
May 30, 2025 205.80 207.28 204.33 206.77 2,083,710 +0.75(+0.36%)
May 29, 2025 202.86 206.21 201.13 206.02 856,344 +4.04(+2.00%)
May 28, 2025 201.94 202.93 200.89 201.98 752,031 +0.52(+0.26%)
May 27, 2025 200.35 202.12 198.02 201.46 857,393 +3.43(+1.73%)
May 23, 2025 199.40 199.41 196.81 198.03 882,095 -1.83(-0.92%)
May 22, 2025 202.02 202.02 198.41 199.86 902,768 -1.88(-0.93%)
May 21, 2025 206.89 207.49 201.73 201.74 626,446 -6.85(-3.28%)
May 20, 2025 207.48 209.21 206.94 208.59 603,374 -0.03(-0.01%)
May 19, 2025 205.90 208.72 205.47 208.62 849,066 +0.52(+0.25%)
May 16, 2025 206.59 208.37 204.98 208.10 806,901 +2.52(+1.23%)
May 15, 2025 202.68 205.78 202.18 205.58 1,030,452 +3.98(+1.97%)
May 14, 2025 203.59 204.19 200.68 201.60 858,392 -3.10(-1.51%)
May 13, 2025 208.72 208.72 203.94 204.70 794,840 -3.89(-1.86%)
May 12, 2025 207.54 209.27 207.15 208.59 672,598 +3.06(+1.49%)
May 09, 2025 205.19 206.30 203.59 205.53 522,051 +1.08(+0.53%)
May 08, 2025 208.21 208.40 204.15 204.45 744,884 -3.44(-1.65%)
May 07, 2025 207.90 209.67 207.01 207.89 1,011,971 +0.02(+0.01%)
May 06, 2025 208.01 209.23 206.98 207.87 590,591 -2.15(-1.02%)
May 05, 2025 210.63 211.65 208.96 210.02 708,994 -2.18(-1.03%)
May 02, 2025 212.46 213.34 210.38 212.20 780,185 +3.20(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.