Skip to main content

AvalonBay Communities (NY: AVB )

206.89 +2.29 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 127.20 128.58 127.11 126.46 1,604,349 -1.40(-1.09%)
Jan 29, 2015 129.28 130.70 127.45 127.86 1,514,785 -1.94(-1.49%)
Jan 28, 2015 131.51 132.23 129.50 129.79 2,264,000 -1.40(-1.06%)
Jan 27, 2015 131.61 132.55 130.80 131.19 856,297 -0.59(-0.45%)
Jan 26, 2015 130.59 131.82 130.19 131.78 724,958 +1.00(+0.77%)
Jan 23, 2015 131.14 131.46 130.37 130.78 770,703 -0.04(-0.03%)
Jan 22, 2015 129.54 131.26 129.06 130.82 919,529 +1.48(+1.14%)
Jan 21, 2015 128.48 129.55 127.52 129.35 842,488 +1.00(+0.78%)
Jan 20, 2015 131.74 132.07 128.10 128.34 1,283,940 -2.57(-1.96%)
Jan 16, 2015 130.02 131.20 129.02 130.91 867,699 +1.16(+0.89%)
Jan 15, 2015 129.44 130.04 129.02 129.76 826,468 +0.47(+0.37%)
Jan 14, 2015 127.56 129.30 126.88 129.28 926,303 +1.65(+1.29%)
Jan 13, 2015 128.07 128.69 126.98 127.64 859,494 -0.13(-0.10%)
Jan 12, 2015 127.92 128.40 127.17 127.77 1,008,908 +1.10(+0.87%)
Jan 09, 2015 126.56 127.52 125.26 126.67 825,276 +0.39(+0.31%)
Jan 08, 2015 125.12 126.55 124.57 126.28 1,074,395 +1.16(+0.93%)
Jan 07, 2015 124.55 125.38 123.54 125.12 1,116,008 +1.43(+1.16%)
Jan 06, 2015 122.50 124.15 122.04 123.69 1,345,444 +1.66(+1.36%)
Jan 05, 2015 121.10 122.07 120.71 122.03 1,546,452 +0.82(+0.67%)
Jan 02, 2015 119.93 121.69 119.75 121.21 774,057 +1.77(+1.48%)
Dec 31, 2014 121.91 119.44 119.44 119.44 755,381 -2.03(-1.67%)
Dec 30, 2014 122.04 122.74 121.25 121.47 750,635 -0.94(-0.76%)
Dec 29, 2014 121.53 122.49 120.95 122.40 833,115 +0.85(+0.70%)
Dec 26, 2014 121.45 121.81 121.06 121.55 543,986 +0.36(+0.29%)
Dec 24, 2014 121.89 121.20 121.20 121.20 402,916 -0.92(-0.75%)
Dec 23, 2014 123.14 123.51 121.50 122.12 1,394,701 -0.71(-0.58%)
Dec 22, 2014 120.72 122.92 120.71 122.83 1,041,505 +2.61(+2.17%)
Dec 19, 2014 120.94 121.00 119.76 120.22 2,273,030 -0.21(-0.18%)
Dec 18, 2014 120.33 120.96 119.78 120.43 1,291,602 +0.72(+0.60%)
Dec 17, 2014 117.68 120.42 117.56 119.71 1,264,736 +2.77(+2.37%)
Dec 16, 2014 117.72 118.24 115.89 116.94 1,501,706 -0.65(-0.55%)
Dec 15, 2014 118.46 119.36 117.00 117.59 1,032,597 -0.71(-0.60%)
Dec 12, 2014 118.96 120.51 118.22 118.30 1,034,879 -0.98(-0.82%)
Dec 11, 2014 119.78 119.99 118.81 119.28 945,265 -0.24(-0.20%)
Dec 10, 2014 118.24 119.90 118.24 119.52 883,265 +1.05(+0.89%)
Dec 09, 2014 117.54 119.38 117.39 118.47 630,611 +0.18(+0.15%)
Dec 08, 2014 116.88 118.67 116.88 118.29 957,149 +1.68(+1.44%)
Dec 05, 2014 117.02 117.62 115.64 116.60 1,224,963 -1.02(-0.86%)
Dec 04, 2014 117.55 117.77 116.98 117.62 826,956 +0.32(+0.27%)
Dec 03, 2014 117.73 117.77 116.52 117.30 731,254 -0.42(-0.36%)
Dec 02, 2014 117.20 117.95 116.71 117.72 752,610 +0.32(+0.27%)
Dec 01, 2014 116.75 118.75 116.39 117.40 967,276 +0.67(+0.58%)
Nov 28, 2014 116.81 118.00 116.37 116.73 627,618 +0.28(+0.24%)
Nov 26, 2014 114.60 116.45 116.45 116.45 1,188,637 +2.38(+2.09%)
Nov 25, 2014 114.33 114.71 113.96 114.07 1,597,556 -0.38(-0.33%)
Nov 24, 2014 114.88 115.01 114.21 114.45 969,185 +0.16(+0.14%)
Nov 21, 2014 114.44 114.82 113.98 114.29 1,170,354 +0.17(+0.15%)
Nov 20, 2014 113.80 114.12 113.32 114.12 481,896 +0.24(+0.21%)
Nov 19, 2014 114.52 115.11 113.76 113.88 562,569 -1.00(-0.87%)
Nov 18, 2014 114.57 115.12 113.95 114.88 718,729 +0.07(+0.06%)
Nov 17, 2014 113.84 114.96 113.57 114.82 623,220 +1.02(+0.90%)
Nov 14, 2014 114.96 115.17 113.55 113.79 728,386 -1.16(-1.01%)
Nov 13, 2014 114.32 115.17 113.69 114.95 667,994 +1.03(+0.90%)
Nov 12, 2014 114.76 114.94 113.54 113.92 818,768 -0.94(-0.82%)
Nov 11, 2014 115.23 115.26 114.22 114.86 533,455 -0.59(-0.51%)
Nov 10, 2014 114.08 115.49 113.94 115.45 806,309 +1.26(+1.10%)
Nov 07, 2014 113.82 114.89 113.27 114.19 1,263,740 +0.07(+0.06%)
Nov 06, 2014 114.93 115.43 113.89 114.12 854,534 -0.66(-0.58%)
Nov 05, 2014 115.78 115.78 114.09 114.78 1,178,310 -1.09(-0.94%)
Nov 04, 2014 115.19 115.97 114.09 115.87 1,108,939 +1.07(+0.94%)
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.