Skip to main content

AvalonBay Communities (NY: AVB )

189.57 -1.45 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 98.32 98.72 97.53 98.33 820,770 +0.01(+0.01%)
Apr 29, 2014 98.65 98.81 97.83 98.32 784,373 -0.22(-0.22%)
Apr 28, 2014 97.77 98.79 97.77 98.53 1,251,923 +1.09(+1.12%)
Apr 25, 2014 96.52 97.53 96.42 97.45 1,002,761 +1.00(+1.04%)
Apr 24, 2014 95.37 97.22 95.10 96.45 1,329,169 +0.42(+0.44%)
Apr 23, 2014 96.35 97.14 95.79 96.02 1,544,886 -0.88(-0.91%)
Apr 22, 2014 96.62 97.00 95.60 96.90 781,953 +0.23(+0.24%)
Apr 21, 2014 96.17 96.85 95.97 96.67 1,184,610 +0.44(+0.46%)
Apr 17, 2014 96.94 96.23 96.23 96.23 1,667,757 -1.12(-1.15%)
Apr 16, 2014 97.09 97.38 96.64 97.35 1,314,526 +0.47(+0.48%)
Apr 15, 2014 95.88 96.99 95.45 96.89 1,309,425 +0.94(+0.98%)
Apr 14, 2014 95.73 96.25 95.23 95.95 803,338 +0.72(+0.76%)
Apr 11, 2014 95.34 95.99 94.84 95.23 1,388,360 -0.41(-0.43%)
Apr 10, 2014 96.11 96.83 95.24 95.64 1,205,489 -0.37(-0.38%)
Apr 09, 2014 96.30 96.75 95.79 96.01 919,288 -0.35(-0.37%)
Apr 08, 2014 96.04 96.48 95.64 96.36 999,985 +0.19(+0.20%)
Apr 07, 2014 96.06 97.17 95.99 96.17 1,163,710 +0.09(+0.09%)
Apr 04, 2014 95.68 96.56 94.96 96.08 1,611,011 +0.97(+1.02%)
Apr 03, 2014 99.15 99.15 94.72 95.11 1,570,178 +0.20(+0.21%)
Apr 02, 2014 94.36 95.24 93.95 94.91 1,010,802 +0.38(+0.40%)
Apr 01, 2014 94.56 94.65 93.64 94.52 1,069,760 -0.04(-0.04%)
Mar 31, 2014 94.00 95.17 93.18 94.56 1,645,429 +0.86(+0.91%)
Mar 28, 2014 93.74 94.30 93.43 93.70 1,186,338 +0.42(+0.46%)
Mar 27, 2014 92.71 93.54 92.45 93.28 1,246,639 +0.47(+0.50%)
Mar 26, 2014 93.87 93.87 92.56 92.81 1,300,713 -1.08(-1.16%)
Mar 25, 2014 93.01 94.06 92.53 93.89 865,199 +1.38(+1.50%)
Mar 24, 2014 92.93 93.06 91.93 92.51 1,029,247 -0.15(-0.16%)
Mar 21, 2014 92.75 93.20 91.82 92.66 1,784,890 +0.81(+0.88%)
Mar 20, 2014 91.71 92.40 91.38 91.85 1,822,047 -0.24(-0.26%)
Mar 19, 2014 92.89 93.37 91.15 92.09 2,414,413 -0.74(-0.80%)
Mar 18, 2014 92.75 93.03 92.35 92.83 1,117,042 -0.01(-0.02%)
Mar 17, 2014 92.77 93.19 92.22 92.85 956,512 +0.25(+0.27%)
Mar 14, 2014 92.10 93.03 92.10 92.60 970,996 +0.44(+0.47%)
Mar 13, 2014 92.40 92.41 91.05 92.16 872,390 -0.01(-0.01%)
Mar 12, 2014 91.58 92.20 91.41 92.17 887,514 +0.37(+0.40%)
Mar 11, 2014 91.18 91.92 90.79 91.80 631,781 +0.77(+0.85%)
Mar 10, 2014 91.47 91.64 90.59 91.03 651,325 -0.48(-0.52%)
Mar 07, 2014 91.18 91.65 90.59 91.50 1,128,059 +0.27(+0.30%)
Mar 06, 2014 91.95 92.02 90.85 91.23 1,153,521 -0.71(-0.78%)
Mar 05, 2014 92.82 93.05 91.28 91.95 1,039,797 -1.16(-1.24%)
Mar 04, 2014 92.95 93.13 92.50 93.10 744,264 +1.03(+1.12%)
Mar 03, 2014 91.84 92.46 91.67 92.07 965,701 +0.03(+0.03%)
Feb 28, 2014 91.07 92.40 90.71 92.04 1,584,851 +1.19(+1.31%)
Feb 27, 2014 91.75 91.87 90.60 90.85 1,014,277 -0.81(-0.88%)
Feb 26, 2014 92.71 92.73 91.38 91.65 972,609 -0.57(-0.62%)
Feb 25, 2014 91.95 92.59 91.79 92.22 1,073,285 +0.01(+0.01%)
Feb 24, 2014 92.08 92.92 91.82 92.22 973,341 +0.40(+0.44%)
Feb 21, 2014 91.88 92.47 91.22 91.82 873,029 -0.16(-0.18%)
Feb 20, 2014 91.90 92.29 91.19 91.98 1,033,205 +0.39(+0.42%)
Feb 19, 2014 92.33 92.65 91.43 91.60 943,448 -0.82(-0.89%)
Feb 18, 2014 91.87 92.60 91.70 92.42 969,388 +0.36(+0.40%)
Feb 14, 2014 91.63 92.05 92.05 92.05 816,511 +0.46(+0.51%)
Feb 13, 2014 91.74 92.40 91.52 91.59 1,396,964 -0.37(-0.40%)
Feb 12, 2014 92.49 92.73 91.80 91.96 2,023,420 -0.56(-0.61%)
Feb 11, 2014 92.07 93.39 91.81 92.52 1,762,924 +0.23(+0.25%)
Feb 10, 2014 91.54 92.62 91.11 92.30 1,500,549 +1.08(+1.19%)
Feb 07, 2014 90.85 91.44 90.48 91.21 1,266,057 +0.59(+0.65%)
Feb 06, 2014 90.04 90.70 89.98 90.63 1,211,593 +0.69(+0.77%)
Feb 05, 2014 88.94 90.15 88.66 89.93 2,001,384 +0.76(+0.85%)
Feb 04, 2014 88.39 89.26 87.83 89.18 2,065,940 +1.19(+1.35%)
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.