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 (%)
Sep 28, 2007	66.03	66.37	65.05	65.85	1,029,135	-0.74(-1.11%)
Sep 27, 2007	66.86	67.35	66.20	66.59	741,192	+0.10(+0.15%)
Sep 26, 2007	66.18	66.73	65.63	66.49	1,090,632	+0.36(+0.54%)
Sep 25, 2007	66.50	66.63	65.71	66.13	1,065,890	-0.81(-1.21%)
Sep 24, 2007	65.19	67.31	64.84	66.94	1,418,557	+2.24(+3.47%)
Sep 21, 2007	65.52	65.55	64.56	64.70	1,262,932	-0.04(-0.07%)
Sep 20, 2007	66.06	66.21	64.43	64.74	1,097,445	-1.14(-1.73%)
Sep 19, 2007	66.18	66.87	65.54	65.88	1,527,567	+0.18(+0.27%)
Sep 18, 2007	64.13	65.93	64.07	65.70	1,496,728	+1.57(+2.45%)
Sep 17, 2007	64.62	64.69	63.85	64.13	514,567	-0.52(-0.80%)
Sep 14, 2007	65.07	64.65	63.87	64.65	888,391	-0.42(-0.64%)
Sep 13, 2007	64.47	66.13	64.16	65.07	1,455,850	+1.23(+1.93%)
Sep 12, 2007	63.09	64.14	62.25	63.83	760,556	+0.71(+1.12%)
Sep 11, 2007	61.80	63.33	61.85	63.13	1,226,356	+1.32(+2.14%)
Sep 10, 2007	63.05	64.03	61.46	61.80	1,390,946	-0.18(-0.29%)
Sep 07, 2007	61.99	62.89	61.42	61.98	1,181,712	-1.35(-2.13%)
Sep 06, 2007	63.19	63.70	62.76	63.33	733,841	+0.15(+0.23%)
Sep 05, 2007	63.89	64.46	63.00	63.19	1,208,068	-1.58(-2.45%)

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.