Indicators

AvalonBay Communities (NY: AVB )

230.50 -2.67 (-1.15%)

Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	61.78	63.41	61.62	61.78	1,661,265	-1.00(-1.59%)
May 27, 2010	60.87	62.86	60.36	62.78	2,491,458	+3.06(+5.13%)
May 26, 2010	60.81	61.94	59.26	59.72	12,145	-0.28(-0.47%)
May 25, 2010	56.98	60.14	56.73	60.00	3,120,116	+1.68(+2.88%)
May 24, 2010	59.30	60.24	58.29	58.32	2,515,250	-1.10(-1.86%)
May 21, 2010	56.96	60.74	56.70	59.42	5,334,952	+1.66(+2.87%)
May 20, 2010	58.57	59.73	57.60	57.76	39,327	-3.84(-6.24%)
May 19, 2010	61.69	62.68	59.82	61.61	2,002,179	-0.37(-0.60%)
May 18, 2010	64.45	64.76	61.61	61.98	29,352	-1.61(-2.54%)
May 17, 2010	63.36	64.26	61.58	63.59	2,205,685	+0.33(+0.53%)
May 14, 2010	63.26	64.45	62.50	63.26	2,448,597	-1.46(-2.25%)
May 13, 2010	66.15	66.41	64.50	64.71	1,798,367	-1.48(-2.24%)
May 12, 2010	65.91	66.60	65.33	66.19	2,454,124	+0.80(+1.22%)
May 11, 2010	66.15	66.34	65.12	65.39	5,720	+0.19(+0.29%)
May 10, 2010	64.06	65.21	63.92	65.20	3,565,649	+3.62(+5.88%)
May 07, 2010	63.63	64.37	61.05	61.58	3,379,696	-1.24(-1.98%)
May 06, 2010	65.73	66.27	58.85	62.82	4,112,535	-3.63(-5.46%)
May 05, 2010	66.36	67.91	65.85	66.45	2,621,343	-1.45(-2.13%)
May 04, 2010	67.82	68.91	67.16	67.90	2,982,611	-0.45(-0.66%)

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.