AvalonBay Communities (NY: AVB )

225.73 +2.58 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 223.94 226.18 222.74 225.73 875,739 +2.58(+1.16%)
Aug 29, 2024 222.61 223.95 222.00 223.15 522,141 +0.08(+0.04%)
Aug 28, 2024 221.94 224.23 221.72 223.07 610,829 +1.66(+0.75%)
Aug 27, 2024 218.59 221.56 217.44 221.41 526,640 +1.49(+0.68%)
Aug 26, 2024 222.97 222.97 219.27 219.92 455,970 -1.81(-0.82%)
Aug 23, 2024 218.92 221.92 217.84 221.73 420,309 +3.71(+1.70%)
Aug 22, 2024 217.11 218.14 216.14 218.02 424,605 +0.98(+0.45%)
Aug 21, 2024 216.21 217.30 215.18 217.04 457,248 +0.46(+0.21%)
Aug 20, 2024 216.42 216.86 215.34 216.58 360,012 +0.54(+0.25%)
Aug 19, 2024 215.94 217.13 215.37 216.04 411,819 +0.83(+0.39%)
Aug 16, 2024 214.22 215.75 213.20 215.21 1,603,172 +0.53(+0.25%)
Aug 15, 2024 213.50 215.82 212.21 214.68 737,376 +1.16(+0.54%)
Aug 14, 2024 211.79 214.50 211.50 213.52 575,334 +1.77(+0.84%)
Aug 13, 2024 211.14 212.84 210.42 211.75 597,696 +2.39(+1.14%)
Aug 12, 2024 210.02 210.05 207.96 209.36 601,755 -1.10(-0.52%)
Aug 09, 2024 208.39 210.99 207.40 210.46 394,026 +2.07(+0.99%)
Aug 08, 2024 207.41 210.34 206.11 208.39 599,148 +0.49(+0.24%)
Aug 07, 2024 209.62 211.86 207.26 207.90 846,978 -1.26(-0.60%)
Aug 06, 2024 203.80 209.96 203.61 209.16 776,697 +5.09(+2.49%)
Aug 05, 2024 208.92 211.09 203.65 204.07 1,191,598 -5.95(-2.83%)
Aug 02, 2024 214.26 218.79 208.25 210.02 1,052,229 -3.01(-1.41%)
Aug 01, 2024 209.35 213.89 208.67 213.03 997,794 +8.11(+3.96%)
Jul 31, 2024 205.75 208.13 204.53 204.92 878,375 -1.22(-0.59%)
Jul 30, 2024 208.90 209.19 204.00 206.14 805,542 -2.18(-1.05%)
Jul 29, 2024 206.38 209.14 205.27 208.32 438,508 +1.84(+0.89%)
Jul 26, 2024 203.11 207.76 202.11 206.48 375,638 +3.65(+1.80%)
Jul 25, 2024 206.47 208.74 201.72 202.83 494,699 -3.23(-1.57%)
Jul 24, 2024 208.50 209.27 205.32 206.06 411,368 -2.13(-1.02%)
Jul 23, 2024 209.07 209.51 207.70 208.19 386,570 -1.08(-0.52%)
Jul 22, 2024 207.33 210.00 206.62 209.27 436,368 +1.90(+0.92%)
Jul 19, 2024 210.01 210.01 206.65 207.37 449,390 -1.28(-0.61%)
Jul 18, 2024 206.94 211.20 206.44 208.65 434,081 +0.64(+0.31%)
Jul 17, 2024 205.50 209.00 204.95 208.01 463,471 +2.50(+1.22%)
Jul 16, 2024 203.72 206.01 202.68 205.51 461,059 +2.30(+1.13%)
Jul 15, 2024 203.08 205.33 201.46 203.21 546,223 +1.30(+0.64%)
Jul 12, 2024 203.79 203.79 200.85 201.91 717,889 -0.95(-0.47%)
Jul 11, 2024 206.45 207.87 202.31 202.86 646,576 -0.86(-0.42%)
Jul 10, 2024 205.00 205.03 202.35 203.72 817,414 -0.10(-0.05%)
Jul 09, 2024 203.18 205.40 202.00 203.82 645,493 +0.70(+0.34%)
Jul 08, 2024 203.48 203.98 202.09 203.12 802,494 -0.15(-0.07%)
Jul 05, 2024 201.11 203.31 200.21 203.27 540,595 +2.32(+1.15%)
Jul 03, 2024 204.65 204.91 200.94 200.95 400,174 -3.25(-1.59%)
Jul 02, 2024 204.72 205.26 203.40 204.20 787,458 -0.12(-0.06%)
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.