Skip to main content

AvalonBay Communities (NY: AVB )

175.75 +0.37 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 175.00 175.81 173.95 175.75 588,550 +0.37(+0.21%)
Dec 07, 2023 175.23 176.23 173.79 175.38 679,020 +0.39(+0.22%)
Dec 06, 2023 176.25 177.07 174.75 174.99 933,798 -0.77(-0.44%)
Dec 05, 2023 176.78 177.38 174.36 175.76 1,195,948 -1.98(-1.11%)
Dec 04, 2023 176.67 179.07 176.67 177.74 1,011,020 -0.20(-0.11%)
Dec 01, 2023 172.90 177.98 172.30 177.94 1,174,601 +5.00(+2.89%)
Nov 30, 2023 170.88 173.15 170.55 172.94 1,353,370 +2.11(+1.24%)
Nov 29, 2023 174.83 175.13 170.53 170.83 899,702 -1.34(-0.78%)
Nov 28, 2023 171.20 173.59 170.29 172.17 890,425 +0.29(+0.17%)
Nov 27, 2023 172.86 173.46 171.59 171.88 881,124 -1.49(-0.86%)
Nov 24, 2023 172.30 173.37 171.53 173.37 414,797 +0.85(+0.49%)
Nov 22, 2023 172.85 173.21 171.55 172.52 799,622 +1.77(+1.04%)
Nov 21, 2023 170.73 172.18 169.86 170.75 682,821 -0.42(-0.25%)
Nov 20, 2023 168.28 171.19 166.60 171.17 1,035,811 +2.13(+1.26%)
Nov 17, 2023 171.45 171.45 167.37 169.04 832,964 -0.78(-0.46%)
Nov 16, 2023 171.72 172.25 169.57 169.82 670,693 -1.14(-0.67%)
Nov 15, 2023 171.51 173.11 170.74 170.96 701,913 -0.91(-0.53%)
Nov 14, 2023 170.09 175.02 169.65 171.87 1,245,277 +6.58(+3.98%)
Nov 13, 2023 166.88 167.54 164.76 165.29 512,012 -2.91(-1.73%)
Nov 10, 2023 167.80 168.65 165.63 168.20 456,976 +1.83(+1.10%)
Nov 09, 2023 169.50 169.50 165.70 166.37 526,130 -2.62(-1.55%)
Nov 08, 2023 168.01 169.49 167.48 168.99 494,176 +1.60(+0.96%)
Nov 07, 2023 169.45 170.34 166.97 167.39 492,817 -1.73(-1.02%)
Nov 06, 2023 170.01 170.33 167.31 169.12 567,975 -2.20(-1.28%)
Nov 03, 2023 170.85 174.81 170.39 171.32 609,351 +3.40(+2.02%)
Nov 02, 2023 166.54 169.46 165.88 167.92 924,188 +4.05(+2.47%)
Nov 01, 2023 165.23 165.63 161.85 163.87 747,066 -1.87(-1.13%)
Oct 31, 2023 163.98 165.82 161.99 165.74 1,082,074 +3.09(+1.90%)
Oct 30, 2023 164.32 165.24 160.45 162.65 767,919 +0.06(+0.04%)
Oct 27, 2023 167.92 169.31 161.98 162.59 1,053,454 -5.19(-3.09%)
Oct 26, 2023 166.14 169.78 164.74 167.78 1,336,874 +2.60(+1.57%)
Oct 25, 2023 168.07 168.85 165.12 165.18 716,609 -4.12(-2.43%)
Oct 24, 2023 167.58 169.48 167.21 169.30 655,267 +2.47(+1.48%)
Oct 23, 2023 168.21 169.77 166.68 166.83 842,466 -2.78(-1.64%)
Oct 20, 2023 174.25 174.41 169.43 169.61 831,114 -3.44(-1.99%)
Oct 19, 2023 174.26 176.40 172.69 173.05 773,920 -2.40(-1.37%)
Oct 18, 2023 178.17 178.77 175.08 175.45 545,813 -3.83(-2.14%)
Oct 17, 2023 177.16 179.77 177.10 179.28 815,831 +1.00(+0.56%)
Oct 16, 2023 177.82 178.80 175.39 178.28 648,396 +1.86(+1.05%)
Oct 13, 2023 177.36 177.50 175.47 176.42 603,785 -0.23(-0.13%)
Oct 12, 2023 176.86 177.06 175.33 176.65 461,409 -0.77(-0.43%)
Oct 11, 2023 175.23 177.57 174.65 177.42 794,771 +3.43(+1.97%)
Oct 10, 2023 173.60 176.22 173.49 173.99 558,859 -0.22(-0.13%)
Oct 09, 2023 170.94 174.84 170.94 174.21 438,252 +2.21(+1.28%)
Oct 06, 2023 168.90 173.40 167.30 172.00 556,822 +1.74(+1.02%)
Oct 05, 2023 168.03 170.51 168.00 170.26 741,679 +1.96(+1.16%)
Oct 04, 2023 168.67 169.32 166.25 168.30 906,193 +0.89(+0.53%)
Oct 03, 2023 166.54 167.89 165.65 167.41 658,050 -0.68(-0.40%)
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.