Indicators

AvalonBay Communities (NY: AVB )

198.89 +0.84 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	84.54	84.69	82.99	83.13	1,456,906	-1.22(-1.45%)
Apr 28, 2011	83.12	85.35	82.75	84.35	1,621,386	+1.21(+1.45%)
Apr 27, 2011	82.40	83.19	82.25	83.14	700,025	+0.52(+0.63%)
Apr 26, 2011	82.20	82.96	81.79	82.62	745,141	+0.72(+0.87%)
Apr 25, 2011	80.73	82.31	80.43	81.91	864,009	+1.16(+1.43%)
Apr 21, 2011	80.30	80.88	79.71	80.75	610,374	+0.51(+0.63%)
Apr 20, 2011	79.66	80.44	78.87	80.24	748,874	+1.54(+1.95%)
Apr 19, 2011	78.40	78.88	78.08	78.71	829,779	+0.35(+0.44%)
Apr 18, 2011	78.57	78.88	78.01	78.36	1,111,940	-1.15(-1.45%)
Apr 15, 2011	78.68	79.65	78.61	79.51	1,649,111	+1.08(+1.38%)
Apr 14, 2011	77.85	78.69	77.74	78.43	2,323,911	+0.30(+0.38%)
Apr 13, 2011	78.61	78.61	77.82	78.13	974,178	+0.39(+0.51%)
Apr 12, 2011	77.45	78.02	77.36	77.74	729,401	-0.01(-0.02%)
Apr 11, 2011	77.72	78.50	77.61	77.75	713,148	+0.27(+0.35%)
Apr 08, 2011	78.73	78.79	77.19	77.48	949,417	-0.85(-1.08%)
Apr 07, 2011	78.62	78.90	78.07	78.33	914,035	-0.53(-0.67%)
Apr 06, 2011	79.02	79.04	78.52	78.85	577,002	+0.09(+0.12%)
Apr 05, 2011	78.51	79.34	78.32	78.76	580,466	+0.14(+0.18%)
Apr 04, 2011	79.42	79.54	78.26	78.62	837,764	-0.73(-0.92%)

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.