Indicators

AvalonBay Communities (NY: AVB )

198.89 +0.84 (+0.42%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	79.20	79.22	76.73	76.88	2,218,065	-2.32(-2.93%)
Apr 27, 2007	80.65	80.65	78.98	79.20	2,313,161	-1.91(-2.36%)
Apr 26, 2007	82.22	82.69	81.06	81.11	908,821	-1.39(-1.68%)
Apr 25, 2007	83.16	83.48	81.61	82.50	950,644	+0.12(+0.15%)
Apr 24, 2007	83.77	83.77	82.05	82.38	658,836	-1.25(-1.50%)
Apr 23, 2007	81.91	83.82	81.91	83.64	829,468	+1.67(+2.03%)
Apr 20, 2007	81.92	82.36	81.49	81.97	1,093,289	+0.06(+0.07%)
Apr 19, 2007	81.88	82.36	81.28	81.91	779,376	-0.33(-0.40%)
Apr 18, 2007	82.15	82.79	81.66	82.24	999,465	-0.07(-0.08%)
Apr 17, 2007	81.32	82.31	80.48	82.31	869,224	+1.70(+2.11%)
Apr 16, 2007	81.12	81.37	80.26	80.61	591,091	-0.35(-0.43%)
Apr 13, 2007	79.55	81.09	79.33	80.96	910,411	+1.31(+1.65%)
Apr 12, 2007	79.31	80.37	79.05	79.64	1,050,829	-0.72(-0.90%)
Apr 11, 2007	81.06	82.21	79.93	80.37	1,291,592	-1.63(-1.99%)
Apr 10, 2007	82.06	82.28	81.44	81.99	547,996	+0.12(+0.15%)
Apr 09, 2007	82.09	82.69	81.73	81.87	432,704	-0.19(-0.23%)
Apr 05, 2007	82.14	82.37	81.89	82.06	488,203	-0.08(-0.09%)
Apr 04, 2007	82.82	82.82	81.40	82.14	866,680	-0.55(-0.67%)
Apr 03, 2007	82.25	83.13	81.96	82.69	1,015,367	+0.79(+0.97%)

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.