Skip to main content

AvalonBay Communities (NY: AVB )

206.89 +2.29 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 189.76 191.37 187.87 188.55 1,030,028 -1.46(-0.77%)
Jun 29, 2021 189.97 192.06 189.75 190.02 983,049 -0.43(-0.23%)
Jun 28, 2021 192.01 192.01 189.10 190.45 769,321 -1.40(-0.73%)
Jun 25, 2021 189.94 191.92 189.72 191.85 932,209 +1.71(+0.90%)
Jun 24, 2021 190.75 191.21 188.94 190.14 867,877 -0.61(-0.32%)
Jun 23, 2021 190.06 191.21 188.78 190.75 1,235,358 +1.01(+0.53%)
Jun 22, 2021 190.27 190.41 188.49 189.73 881,410 -0.47(-0.25%)
Jun 21, 2021 185.86 190.89 185.28 190.20 891,669 +5.38(+2.91%)
Jun 18, 2021 188.32 189.06 184.65 184.82 2,118,692 -3.52(-1.87%)
Jun 17, 2021 188.08 188.76 186.43 188.34 788,346 +0.30(+0.16%)
Jun 16, 2021 189.20 190.50 187.90 188.04 1,220,197 -1.15(-0.61%)
Jun 15, 2021 191.64 191.64 188.66 189.19 634,174 -2.91(-1.51%)
Jun 14, 2021 191.07 192.09 190.49 192.09 637,894 -0.39(-0.20%)
Jun 11, 2021 192.32 192.91 190.83 192.48 1,158,774 -0.02(-0.01%)
Jun 10, 2021 188.96 194.27 187.98 192.50 2,099,647 +3.50(+1.85%)
Jun 09, 2021 190.02 190.49 188.59 189.00 1,605,703 -0.24(-0.13%)
Jun 08, 2021 189.92 191.73 189.05 189.24 1,207,647 -0.99(-0.52%)
Jun 07, 2021 190.38 192.10 189.63 190.24 880,290 +0.35(+0.18%)
Jun 04, 2021 190.79 191.12 189.08 189.89 702,319 -1.21(-0.63%)
Jun 03, 2021 191.34 191.42 190.04 191.10 881,725 +0.31(+0.16%)
Jun 02, 2021 190.14 191.61 188.78 190.78 1,048,476 +1.86(+0.98%)
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.