Indicators

AvalonBay Communities (NY: AVB )

225.23 -1.30 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	50.95	51.35	50.46	50.78	1,790,963	+0.14(+0.28%)
Feb 25, 2010	49.71	50.69	49.37	50.63	952,529	+0.26(+0.52%)
Feb 24, 2010	50.06	50.38	49.67	50.37	1,476,186	+0.52(+1.04%)
Feb 23, 2010	49.59	50.16	49.37	49.85	1,836,286	-0.04(-0.08%)
Feb 22, 2010	49.27	50.13	49.10	49.89	1,553,957	+0.74(+1.50%)
Feb 19, 2010	49.06	49.57	48.61	49.15	2,026,316	-0.36(-0.73%)
Feb 18, 2010	48.38	49.68	48.19	49.52	1,718,393	+0.85(+1.74%)
Feb 17, 2010	48.61	48.91	48.26	48.67	1,567,802	+0.22(+0.45%)
Feb 16, 2010	47.49	48.54	47.32	48.45	1,736,084	+1.37(+2.91%)
Feb 12, 2010	45.87	47.08	47.08	47.08	2,018,016	+0.80(+1.74%)
Feb 11, 2010	45.58	46.31	45.15	46.27	1,229,778	+1.37(+3.06%)
Feb 10, 2010	45.69	46.27	44.75	44.90	1,493,406	-0.95(-2.07%)
Feb 09, 2010	46.49	46.50	45.25	45.85	2,141,216	-0.16(-0.34%)
Feb 08, 2010	47.22	47.33	45.96	46.01	2,215,397	-1.14(-2.41%)
Feb 05, 2010	46.19	47.26	45.98	47.14	3,643,497	+0.91(+1.97%)
Feb 04, 2010	46.32	47.61	45.46	46.23	5,999,888	-2.31(-4.75%)
Feb 03, 2010	49.27	49.37	48.23	48.54	2,034,951	-1.09(-2.20%)
Feb 02, 2010	48.76	49.83	48.17	49.63	2,076,078	+0.93(+1.91%)

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.