Skip to main content

AvalonBay Communities (NY: AVB )

221.61 -6.15 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 204.03 205.96 203.32 205.86 738,732 +1.22(+0.60%)
Aug 30, 2021 202.37 204.86 201.59 204.64 503,446 +2.33(+1.15%)
Aug 27, 2021 202.19 203.38 201.41 202.31 302,364 +1.10(+0.55%)
Aug 26, 2021 200.41 201.68 199.48 201.21 502,950 +1.91(+0.96%)
Aug 25, 2021 198.66 201.12 197.69 199.30 379,015 +0.42(+0.21%)
Aug 24, 2021 200.19 200.19 197.55 198.88 474,743 -1.22(-0.61%)
Aug 23, 2021 201.97 202.57 199.11 200.10 371,029 -1.33(-0.66%)
Aug 20, 2021 200.38 202.41 199.12 201.42 528,384 +0.61(+0.30%)
Aug 19, 2021 198.66 201.41 197.87 200.81 463,871 +0.97(+0.48%)
Aug 18, 2021 200.72 201.52 198.90 199.85 397,647 -1.54(-0.77%)
Aug 17, 2021 200.76 202.07 199.34 201.39 362,016 -0.47(-0.23%)
Aug 16, 2021 201.00 203.30 199.98 201.85 528,973 +0.50(+0.25%)
Aug 13, 2021 200.03 201.94 199.34 201.35 447,560 +2.02(+1.01%)
Aug 12, 2021 199.94 200.63 198.82 199.34 459,635 +0.09(+0.05%)
Aug 11, 2021 200.85 201.27 198.67 199.25 714,961 -0.52(-0.26%)
Aug 10, 2021 204.02 204.10 199.72 199.76 786,677 -4.27(-2.09%)
Aug 09, 2021 205.01 205.04 202.97 204.03 462,123 -1.24(-0.60%)
Aug 06, 2021 206.24 206.24 204.11 205.27 333,678 -0.24(-0.12%)
Aug 05, 2021 205.75 206.34 203.34 205.51 361,836 +1.18(+0.58%)
Aug 04, 2021 205.34 205.94 203.65 204.34 451,683 -0.91(-0.45%)
Aug 03, 2021 205.54 205.55 202.90 205.25 383,720 +0.08(+0.04%)
Aug 02, 2021 205.98 207.93 204.00 205.17 656,423 +0.88(+0.43%)
Jul 30, 2021 207.13 208.68 204.22 204.29 874,381 -1.87(-0.91%)
Jul 29, 2021 204.04 208.26 204.04 206.17 464,378 +2.21(+1.09%)
Jul 28, 2021 204.75 205.79 203.63 203.95 674,351 -0.74(-0.36%)
Jul 27, 2021 202.83 205.76 201.71 204.70 510,758 +1.87(+0.92%)
Jul 26, 2021 202.80 204.28 201.99 202.83 371,918 -0.54(-0.26%)
Jul 23, 2021 201.27 203.50 201.02 203.37 895,811 +2.11(+1.05%)
Jul 22, 2021 203.59 203.65 200.89 201.26 1,046,716 -3.34(-1.63%)
Jul 21, 2021 205.51 206.78 204.37 204.61 679,268 -0.50(-0.24%)
Jul 20, 2021 201.25 205.75 200.83 205.11 673,854 +4.99(+2.50%)
Jul 19, 2021 200.14 201.97 198.30 200.12 784,076 -2.42(-1.20%)
Jul 16, 2021 202.87 203.69 201.91 202.54 684,137 +0.84(+0.42%)
Jul 15, 2021 200.26 202.03 200.05 201.69 689,366 +0.77(+0.38%)
Jul 14, 2021 199.07 201.14 198.65 200.92 385,729 +2.56(+1.29%)
Jul 13, 2021 200.42 200.59 197.59 198.37 386,012 -2.47(-1.23%)
Jul 12, 2021 198.02 201.23 197.60 200.83 719,390 +2.81(+1.42%)
Jul 09, 2021 196.30 198.24 194.88 198.02 732,303 +3.19(+1.64%)
Jul 08, 2021 192.29 195.22 191.71 194.82 665,607 +1.38(+0.71%)
Jul 07, 2021 191.65 193.91 190.41 193.44 770,177 +1.95(+1.02%)
Jul 06, 2021 189.42 191.80 187.78 191.49 758,739 +1.99(+1.05%)
Jul 02, 2021 189.11 190.45 189.11 189.50 521,295 +0.73(+0.39%)
Jul 01, 2021 187.44 190.40 186.65 188.76 750,217 +1.63(+0.87%)
Jun 30, 2021 188.32 189.93 186.45 187.13 1,037,862 -1.45(-0.77%)
Jun 29, 2021 188.54 190.61 188.31 188.58 990,526 -0.43(-0.23%)
Jun 28, 2021 190.56 190.56 187.67 189.01 775,172 -1.39(-0.73%)
Jun 25, 2021 188.51 190.47 188.29 190.40 939,299 +1.70(+0.90%)
Jun 24, 2021 189.31 189.77 187.52 188.70 874,477 -0.60(-0.32%)
Jun 23, 2021 188.62 189.77 187.36 189.31 1,244,754 +1.00(+0.53%)
Jun 22, 2021 188.84 188.97 187.06 188.30 888,114 -0.46(-0.25%)
Jun 21, 2021 184.46 189.45 183.88 188.76 898,450 +5.34(+2.91%)
Jun 18, 2021 186.90 187.63 183.26 183.43 2,134,805 -3.49(-1.87%)
Jun 17, 2021 186.66 187.33 185.03 186.91 794,342 +0.29(+0.16%)
Jun 16, 2021 187.77 189.07 186.49 186.62 1,229,477 -1.14(-0.61%)
Jun 15, 2021 190.20 190.20 187.23 187.76 638,997 -2.88(-1.51%)
Jun 14, 2021 189.63 190.64 189.05 190.64 642,745 -0.38(-0.20%)
Jun 11, 2021 190.87 191.45 189.39 191.03 1,167,587 -0.02(-0.01%)
Jun 10, 2021 187.54 192.81 186.56 191.04 2,115,616 +3.47(+1.85%)
Jun 09, 2021 188.59 189.05 187.17 187.57 1,617,915 -0.24(-0.13%)
Jun 08, 2021 188.49 190.29 187.62 187.81 1,216,832 -0.99(-0.52%)
Jun 07, 2021 188.94 190.65 188.20 188.80 886,984 +0.35(+0.18%)
Jun 04, 2021 189.35 189.68 187.65 188.45 707,660 -1.20(-0.63%)
Jun 03, 2021 189.90 189.97 188.60 189.66 888,431 +0.31(+0.16%)
Jun 02, 2021 188.70 190.16 187.36 189.34 1,056,450 +1.84(+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.