Skip to main content

AvalonBay Communities (NY:AVB)

191.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 192.43 193.81 191.25 191.37 792,353 -1.80(-0.93%)
Sep 30, 2025 191.82 193.31 190.08 193.17 945,098 -0.39(-0.20%)
Sep 29, 2025 193.74 194.88 192.77 193.56 787,993 -1.30(-0.67%)
Sep 26, 2025 192.23 195.30 192.23 194.86 697,498 +3.29(+1.72%)
Sep 25, 2025 192.50 193.92 191.00 191.57 925,979 -1.20(-0.62%)
Sep 24, 2025 194.40 194.47 192.35 192.77 1,193,204 -1.63(-0.84%)
Sep 23, 2025 192.85 194.68 192.42 194.40 792,467 +1.39(+0.72%)
Sep 22, 2025 193.51 193.95 191.68 193.01 1,079,536 +0.05(+0.03%)
Sep 19, 2025 193.37 195.13 192.73 192.96 1,878,916 -0.67(-0.35%)
Sep 18, 2025 192.90 194.30 192.17 193.63 727,607 +1.09(+0.57%)
Sep 17, 2025 192.39 195.26 191.91 192.54 781,039 +0.26(+0.14%)
Sep 16, 2025 192.51 193.64 191.90 192.28 1,051,990 -0.56(-0.29%)
Sep 15, 2025 195.21 195.71 192.66 192.84 941,824 -2.31(-1.18%)
Sep 12, 2025 196.96 198.29 195.12 195.15 545,795 -1.68(-0.85%)
Sep 11, 2025 194.14 197.31 193.32 196.83 656,692 +4.19(+2.18%)
Sep 10, 2025 194.48 196.09 192.30 192.64 852,518 -2.60(-1.33%)
Sep 09, 2025 194.00 195.32 193.50 195.24 675,076 +0.77(+0.40%)
Sep 08, 2025 193.45 194.70 192.79 194.47 604,583 -0.94(-0.48%)
Sep 05, 2025 193.93 196.85 193.89 195.41 600,398 +2.69(+1.40%)
Sep 04, 2025 192.05 193.10 191.06 192.72 672,594 +1.65(+0.86%)
Sep 03, 2025 188.19 191.09 188.19 191.07 699,503 +2.05(+1.08%)
Sep 02, 2025 194.92 194.92 188.48 189.02 877,369 -6.83(-3.49%)
Aug 29, 2025 193.86 196.46 193.61 195.85 886,026 +1.24(+0.64%)
Aug 28, 2025 194.43 194.72 192.62 194.61 894,957 +0.49(+0.25%)
Aug 27, 2025 192.04 194.27 191.94 194.12 613,518 +2.11(+1.10%)
Aug 26, 2025 192.54 193.69 191.79 192.01 1,353,386 -0.26(-0.14%)
Aug 25, 2025 193.18 194.27 191.11 192.27 582,806 -1.35(-0.70%)
Aug 22, 2025 191.90 195.06 191.71 193.62 1,211,696 +3.19(+1.68%)
Aug 21, 2025 189.14 191.78 189.14 190.43 681,013 -0.19(-0.10%)
Aug 20, 2025 192.14 193.90 190.51 190.62 843,372 -0.83(-0.43%)
Aug 19, 2025 188.86 192.69 188.73 191.45 1,436,237 +3.20(+1.70%)
Aug 18, 2025 190.30 190.64 188.05 188.25 690,173 -2.33(-1.22%)
Aug 15, 2025 189.29 190.67 188.44 190.58 767,540 +1.26(+0.67%)
Aug 14, 2025 188.39 189.92 187.29 189.32 1,030,233 -1.74(-0.91%)
Aug 13, 2025 188.80 191.54 186.77 191.06 826,326 +4.13(+2.21%)
Aug 12, 2025 185.36 187.03 184.28 186.93 701,793 +1.85(+1.00%)
Aug 11, 2025 186.40 187.14 184.53 185.08 831,058 -1.70(-0.91%)
Aug 08, 2025 188.83 189.09 186.32 186.78 720,405 -1.46(-0.78%)
Aug 07, 2025 187.04 189.37 187.04 188.24 1,001,761 +1.74(+0.93%)
Aug 06, 2025 186.72 187.70 184.56 186.50 1,283,574 +0.19(+0.10%)
Aug 05, 2025 184.18 189.50 182.96 186.31 1,919,240 +3.59(+1.96%)
Aug 04, 2025 184.00 186.18 182.26 182.72 1,301,430 -1.72(-0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.