About Us

The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

AvalonBay Communities (NY: AVB )

222.17 +5.01 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 217.02 224.12 216.83 222.17 2,120,903 +5.48(+2.53%)
Dec 19, 2024 220.94 222.82 216.52 216.69 449,939 -3.14(-1.43%)
Dec 18, 2024 226.28 228.58 219.66 219.83 890,597 -7.11(-3.13%)
Dec 17, 2024 228.30 229.38 225.52 226.94 761,196 -0.56(-0.25%)
Dec 16, 2024 226.89 230.23 225.62 227.50 464,625 +1.08(+0.48%)
Dec 13, 2024 227.85 228.25 225.70 226.42 331,110 -1.51(-0.66%)
Dec 12, 2024 226.36 231.21 225.70 227.93 475,526 +1.77(+0.78%)
Dec 11, 2024 225.87 227.76 224.81 226.16 717,280 +1.11(+0.49%)
Dec 10, 2024 227.54 228.84 223.59 225.05 620,079 -1.94(-0.85%)
Dec 09, 2024 226.39 227.57 224.56 226.99 621,660 +0.44(+0.19%)
Dec 06, 2024 227.30 227.55 225.78 226.55 383,292 +0.15(+0.07%)
Dec 05, 2024 226.11 227.46 225.50 226.40 342,911 -1.40(-0.61%)
Dec 04, 2024 228.56 228.59 227.06 227.80 444,524 -0.62(-0.27%)
Dec 03, 2024 230.88 231.17 228.22 228.42 447,062 -2.38(-1.03%)
Dec 02, 2024 234.09 234.54 230.07 230.80 652,794 -4.55(-1.93%)
Nov 29, 2024 238.22 239.18 235.16 235.35 616,786 -2.46(-1.03%)
Nov 27, 2024 237.26 239.29 236.73 237.81 532,317 +2.42(+1.03%)
Nov 26, 2024 233.45 236.49 233.04 235.39 729,544 +2.49(+1.07%)
Nov 25, 2024 233.49 236.16 231.68 232.90 977,382 +0.96(+0.41%)
Nov 22, 2024 230.41 233.52 229.54 231.94 333,858 +1.31(+0.57%)
Nov 21, 2024 229.12 232.01 227.88 230.63 453,413 +2.49(+1.09%)
Nov 20, 2024 228.12 229.97 226.28 228.14 428,603 -1.24(-0.54%)
Nov 19, 2024 228.30 229.76 226.69 229.38 486,132 +0.16(+0.07%)
Nov 18, 2024 228.57 230.74 228.27 229.22 547,914 -0.19(-0.08%)
Nov 15, 2024 227.00 230.10 225.87 229.41 645,904 +1.48(+0.65%)
Nov 14, 2024 231.81 234.77 227.46 227.93 640,159 -5.18(-2.22%)
Nov 13, 2024 232.23 234.12 232.23 233.11 513,372 +2.90(+1.26%)
Nov 12, 2024 231.28 232.50 230.00 230.21 423,553 -2.00(-0.86%)
Nov 11, 2024 233.75 235.08 232.04 232.21 586,515 -1.54(-0.66%)
Nov 08, 2024 229.46 235.44 228.81 233.75 782,643 +5.71(+2.50%)
Nov 07, 2024 225.02 228.74 224.29 228.04 654,782 +3.11(+1.38%)
Nov 06, 2024 231.02 231.02 223.04 224.93 854,807 -1.45(-0.64%)
Nov 05, 2024 220.51 226.44 218.57 226.38 771,475 +7.88(+3.61%)
Nov 04, 2024 217.01 219.04 216.28 218.50 624,572 +2.22(+1.03%)
Nov 01, 2024 220.91 223.00 216.19 216.28 894,706 -5.33(-2.41%)
Oct 31, 2024 225.26 226.10 220.61 221.61 1,658,831 -6.15(-2.70%)
Oct 30, 2024 227.50 229.07 225.77 227.76 654,383 +0.14(+0.06%)
Oct 29, 2024 228.44 229.54 226.16 227.62 653,213 -1.18(-0.52%)
Oct 28, 2024 227.71 229.17 227.12 228.80 648,719 +2.45(+1.08%)
Oct 25, 2024 229.85 230.00 226.07 226.35 658,934 -3.42(-1.49%)
Oct 24, 2024 230.85 231.38 228.70 229.77 649,983 +0.23(+0.10%)
Oct 23, 2024 224.80 230.31 224.80 229.54 708,795 +4.82(+2.14%)
Oct 22, 2024 223.79 225.78 223.75 224.72 455,321 +0.57(+0.25%)
Oct 21, 2024 226.31 226.54 222.90 224.15 606,815 -2.99(-1.32%)
Oct 18, 2024 226.03 227.72 225.33 227.14 533,151 +1.67(+0.74%)
Oct 17, 2024 225.77 226.14 223.44 225.47 571,024 -0.22(-0.10%)
Oct 16, 2024 224.34 225.95 223.58 225.69 576,638 +2.05(+0.92%)
Oct 15, 2024 222.88 226.24 222.30 223.64 773,459 +2.01(+0.91%)
Oct 14, 2024 219.62 222.32 218.49 221.63 539,260 +2.01(+0.92%)
Oct 11, 2024 218.26 219.91 217.15 219.62 444,098 +2.72(+1.25%)
Oct 10, 2024 217.94 219.66 216.09 216.90 548,195 -1.57(-0.72%)
Oct 09, 2024 218.97 218.97 216.26 218.47 494,154 -0.03(-0.01%)
Oct 08, 2024 219.41 219.72 216.71 218.50 473,141 +0.50(+0.23%)
Oct 07, 2024 219.71 219.71 216.93 218.00 536,385 -3.02(-1.37%)
Oct 04, 2024 219.39 221.56 218.15 221.02 367,108 +0.32(+0.14%)
Oct 03, 2024 223.10 223.32 220.26 220.70 362,681 -2.40(-1.08%)
Oct 02, 2024 220.69 223.33 220.07 223.10 1,149,513 +0.91(+0.41%)
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 and Conditions.