Skip to main content

AvalonBay Communities (NY: AVB )

206.89 +2.29 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 206.05 208.45 203.94 206.89 1,079,014 +2.29(+1.12%)
Jun 27, 2024 202.96 204.68 202.05 204.60 715,222 +2.40(+1.19%)
Jun 26, 2024 201.34 203.69 200.30 202.20 868,407 -0.41(-0.20%)
Jun 25, 2024 204.73 205.31 201.73 202.61 512,305 -2.10(-1.03%)
Jun 24, 2024 202.99 206.41 201.91 204.71 939,944 +2.50(+1.24%)
Jun 21, 2024 202.53 202.53 199.35 202.21 1,265,146 +1.94(+0.97%)
Jun 20, 2024 200.03 200.79 199.05 200.27 650,851 -0.47(-0.23%)
Jun 18, 2024 200.37 201.33 199.19 200.73 524,326 +0.79(+0.40%)
Jun 17, 2024 198.30 200.45 197.07 199.94 482,766 -0.29(-0.14%)
Jun 14, 2024 197.62 200.30 196.78 200.23 413,397 +1.96(+0.99%)
Jun 13, 2024 197.66 198.70 196.39 198.26 560,280 +1.14(+0.58%)
Jun 12, 2024 198.82 199.48 196.37 197.12 448,978 +1.55(+0.79%)
Jun 11, 2024 197.15 197.67 194.98 195.57 537,557 -2.12(-1.07%)
Jun 10, 2024 195.57 198.86 195.25 197.70 617,881 +2.11(+1.08%)
Jun 07, 2024 194.13 196.71 194.13 195.59 562,146 -1.05(-0.53%)
Jun 06, 2024 195.83 197.39 195.18 196.64 379,473 -0.21(-0.11%)
Jun 05, 2024 194.98 196.90 193.16 196.84 399,322 +1.54(+0.79%)
Jun 04, 2024 192.78 196.36 192.78 195.31 619,461 +2.45(+1.27%)
Jun 03, 2024 192.54 194.12 191.43 192.86 803,274 +1.77(+0.92%)
May 31, 2024 189.81 191.56 188.43 191.09 1,507,472 +2.68(+1.42%)
May 30, 2024 188.23 189.10 187.44 188.41 659,117 +1.38(+0.74%)
May 29, 2024 187.93 188.01 184.65 187.04 679,915 -3.63(-1.90%)
May 28, 2024 194.79 195.32 190.55 190.67 518,630 -3.06(-1.58%)
May 24, 2024 193.44 194.31 192.93 193.73 392,098 +1.37(+0.71%)
May 23, 2024 195.56 195.56 192.07 192.36 499,290 -3.61(-1.84%)
May 22, 2024 196.56 199.04 195.74 195.97 572,887 -0.86(-0.44%)
May 21, 2024 195.98 197.01 195.53 196.84 426,192 +1.05(+0.54%)
May 20, 2024 197.36 197.96 195.40 195.78 653,815 -1.47(-0.74%)
May 17, 2024 197.33 197.90 195.62 197.25 446,267 +0.83(+0.42%)
May 16, 2024 196.65 198.21 195.75 196.42 472,476 -0.41(-0.21%)
May 15, 2024 198.72 199.05 196.09 196.82 808,791 +0.96(+0.49%)
May 14, 2024 196.72 197.26 195.14 195.86 495,058 +0.50(+0.25%)
May 13, 2024 194.72 196.96 194.72 195.37 336,512 +0.10(+0.05%)
May 10, 2024 196.21 196.37 194.84 195.27 307,859 -0.25(-0.13%)
May 09, 2024 193.90 195.72 193.00 195.51 379,120 +2.22(+1.15%)
May 08, 2024 194.20 195.04 192.85 193.29 439,719 -0.98(-0.51%)
May 07, 2024 194.92 195.12 193.53 194.28 490,422 +0.70(+0.36%)
May 06, 2024 192.06 194.56 191.10 193.57 509,626 +2.35(+1.23%)
May 03, 2024 192.88 193.83 189.92 191.22 577,831 +0.36(+0.19%)
May 02, 2024 187.58 192.11 186.38 190.86 805,001 +4.48(+2.41%)
May 01, 2024 187.10 189.46 185.83 186.38 662,699 -1.63(-0.87%)
Apr 30, 2024 187.87 189.75 187.33 188.01 815,874 -1.44(-0.76%)
Apr 29, 2024 191.44 191.70 188.74 189.45 910,975 -0.43(-0.22%)
Apr 26, 2024 192.20 194.45 189.65 189.87 953,505 +0.13(+0.07%)
Apr 25, 2024 188.72 190.10 187.38 189.74 1,082,125 -0.02(-0.01%)
Apr 24, 2024 185.47 190.91 184.80 189.76 912,061 +2.66(+1.42%)
Apr 23, 2024 185.54 188.26 185.54 187.10 752,536 +1.77(+0.96%)
Apr 22, 2024 183.07 186.12 182.40 185.33 639,047 +2.72(+1.49%)
Apr 19, 2024 181.56 183.03 181.31 182.61 547,557 +2.09(+1.16%)
Apr 18, 2024 179.97 181.28 178.69 180.52 677,003 +1.06(+0.59%)
Apr 17, 2024 178.25 180.68 176.82 179.46 797,016 +1.95(+1.10%)
Apr 16, 2024 178.47 178.72 175.94 177.50 908,672 -1.73(-0.96%)
Apr 15, 2024 183.56 183.56 178.28 179.23 663,948 -3.03(-1.67%)
Apr 12, 2024 183.85 184.33 181.22 182.27 1,405,198 -2.15(-1.17%)
Apr 11, 2024 185.72 186.18 182.34 184.42 1,042,160 -0.15(-0.08%)
Apr 10, 2024 182.75 184.88 181.84 184.57 1,012,831 -2.74(-1.46%)
Apr 09, 2024 185.31 187.39 185.31 187.30 881,101 +2.66(+1.44%)
Apr 08, 2024 181.19 185.17 180.29 184.65 640,808 +5.06(+2.82%)
Apr 05, 2024 177.92 180.31 177.73 179.59 395,527 +0.90(+0.51%)
Apr 04, 2024 180.55 181.53 178.12 178.69 417,815 +0.00(+0.00%)
Apr 03, 2024 177.77 179.16 176.84 178.69 536,414 +0.32(+0.18%)
Apr 02, 2024 178.61 179.44 177.33 178.37 585,868 -1.46(-0.81%)
Apr 01, 2024 183.80 183.80 179.73 179.83 460,735 -4.21(-2.28%)
Mar 28, 2024 183.29 184.79 184.72 184.03 736,764 +1.86(+1.02%)
Mar 27, 2024 179.43 182.28 178.95 182.18 992,813 +4.68(+2.64%)
Mar 26, 2024 179.22 179.35 177.48 177.50 562,215 -1.32(-0.74%)
Mar 25, 2024 180.95 180.95 178.63 178.81 489,776 -1.14(-0.63%)
Mar 22, 2024 181.86 182.14 179.48 179.95 554,326 -1.59(-0.88%)
Mar 21, 2024 181.28 182.95 179.96 181.54 580,411 +1.09(+0.60%)
Mar 20, 2024 177.63 180.90 176.72 180.45 764,580 +1.49(+0.83%)
Mar 19, 2024 179.67 180.25 178.16 178.96 393,770 -0.38(-0.21%)
Mar 18, 2024 180.82 181.41 178.92 179.34 854,651 -1.25(-0.69%)
Mar 15, 2024 176.79 181.24 176.79 180.59 1,341,885 +1.41(+0.79%)
Mar 14, 2024 182.09 182.09 177.75 179.18 660,608 -3.79(-2.07%)
Mar 13, 2024 180.81 183.63 180.73 182.97 755,556 +2.37(+1.31%)
Mar 12, 2024 180.72 182.17 179.23 180.60 589,212 -0.84(-0.47%)
Mar 11, 2024 183.66 184.03 181.39 181.44 516,692 -2.22(-1.21%)
Mar 08, 2024 183.09 183.75 181.11 183.66 795,853 +1.89(+1.04%)
Mar 07, 2024 181.85 183.13 180.65 181.78 677,021 +0.78(+0.43%)
Mar 06, 2024 181.58 181.59 179.44 181.00 791,898 +0.49(+0.27%)
Mar 05, 2024 180.88 182.18 179.60 180.51 742,766 -1.41(-0.77%)
Mar 04, 2024 175.53 182.03 175.25 181.92 927,211 +6.91(+3.95%)
Mar 01, 2024 172.95 175.35 171.39 175.01 847,743 +1.09(+0.63%)
Feb 29, 2024 174.81 175.75 172.87 173.92 1,471,808 +0.65(+0.37%)
Feb 28, 2024 170.25 174.48 169.81 173.27 763,906 +1.96(+1.15%)
Feb 27, 2024 171.74 172.91 170.71 171.31 749,094 +0.74(+0.43%)
Feb 26, 2024 172.49 173.63 169.96 170.57 592,070 -1.75(-1.01%)
Feb 23, 2024 172.90 173.28 171.97 172.32 612,111 -0.71(-0.41%)
Feb 22, 2024 175.18 175.26 172.95 173.03 832,743 -2.11(-1.21%)
Feb 21, 2024 173.59 175.57 173.18 175.14 553,379 +1.90(+1.09%)
Feb 20, 2024 173.22 175.03 172.03 173.24 751,831 -0.77(-0.44%)
Feb 16, 2024 172.82 174.74 172.50 174.01 638,857 -0.67(-0.38%)
Feb 15, 2024 170.49 174.85 170.49 174.68 685,523 +4.51(+2.65%)
Feb 14, 2024 169.99 171.26 169.13 170.17 845,275 +1.08(+0.64%)
Feb 13, 2024 168.59 169.25 166.39 169.09 840,214 -2.21(-1.29%)
Feb 12, 2024 171.81 172.58 170.38 171.30 636,899 -0.27(-0.15%)
Feb 09, 2024 171.10 171.56 170.14 171.56 813,884 +0.10(+0.06%)
Feb 08, 2024 170.21 171.71 169.83 171.46 840,184 +1.09(+0.64%)
Feb 07, 2024 169.86 170.76 167.95 170.37 1,013,287 +0.66(+0.39%)
Feb 06, 2024 167.01 169.93 167.01 169.71 1,314,474 +2.71(+1.62%)
Feb 05, 2024 169.78 170.36 166.88 167.00 890,534 -4.98(-2.90%)
Feb 02, 2024 172.92 174.07 170.26 171.98 1,472,271 -3.03(-1.73%)
Feb 01, 2024 169.28 175.54 168.98 175.02 1,746,873 -0.84(-0.48%)
Jan 31, 2024 176.92 179.52 174.72 175.86 1,569,505 +0.56(+0.32%)
Jan 30, 2024 174.40 176.43 173.92 175.30 730,058 +0.16(+0.09%)
Jan 29, 2024 174.47 175.93 173.62 175.15 679,373 +0.77(+0.44%)
Jan 26, 2024 173.92 174.53 172.29 174.38 804,082 +1.36(+0.78%)
Jan 25, 2024 174.66 174.99 172.34 173.03 1,060,375 +0.09(+0.05%)
Jan 24, 2024 177.85 177.85 172.78 172.94 925,159 -3.50(-1.98%)
Jan 23, 2024 178.32 178.83 174.96 176.43 651,056 -1.60(-0.90%)
Jan 22, 2024 177.78 179.04 175.98 178.04 714,240 +0.78(+0.44%)
Jan 19, 2024 174.38 177.74 173.90 177.26 1,065,284 +2.88(+1.65%)
Jan 18, 2024 174.66 175.81 173.04 174.38 1,003,709 -0.86(-0.49%)
Jan 17, 2024 174.33 177.38 172.02 175.25 1,378,056 -1.74(-0.98%)
Jan 16, 2024 178.43 179.06 176.17 176.98 878,166 -2.35(-1.31%)
Jan 12, 2024 181.45 182.39 179.09 179.33 1,020,585 -0.21(-0.12%)
Jan 11, 2024 179.30 180.90 178.59 179.54 1,036,993 -0.94(-0.52%)
Jan 10, 2024 180.85 181.25 179.74 180.48 814,331 +0.59(+0.33%)
Jan 09, 2024 179.51 181.00 178.46 179.89 801,648 -1.41(-0.77%)
Jan 08, 2024 178.88 181.89 178.88 181.30 829,392 +1.84(+1.02%)
Jan 05, 2024 178.45 181.09 178.35 179.46 690,246 -0.90(-0.50%)
Jan 04, 2024 179.75 181.33 179.06 180.36 673,387 +0.30(+0.16%)
Jan 03, 2024 183.60 183.60 179.62 180.07 1,125,314 -4.79(-2.59%)
Jan 02, 2024 182.51 184.96 182.50 184.86 772,150 +0.93(+0.51%)
Dec 29, 2023 185.46 186.25 183.82 183.93 815,038 -2.34(-1.26%)
Dec 28, 2023 184.00 186.34 183.77 186.27 548,381 +1.73(+0.94%)
Dec 27, 2023 183.56 184.67 182.68 184.54 655,068 +1.23(+0.67%)
Dec 26, 2023 182.21 183.88 182.21 183.31 719,146 +0.92(+0.50%)
Dec 22, 2023 182.95 184.51 182.11 182.40 643,942 +0.62(+0.34%)
Dec 21, 2023 182.96 183.33 180.70 181.77 864,095 +0.44(+0.24%)
Dec 20, 2023 184.65 185.36 181.22 181.34 926,809 -3.31(-1.79%)
Dec 19, 2023 185.47 186.50 182.74 184.65 857,142 -0.23(-0.13%)
Dec 18, 2023 183.09 185.63 181.97 184.88 867,055 +1.90(+1.04%)
Dec 15, 2023 185.60 185.70 180.25 182.98 1,691,159 -3.46(-1.85%)
Dec 14, 2023 182.27 188.27 182.27 186.44 1,842,653 +7.26(+4.05%)
Dec 13, 2023 170.14 180.47 170.14 179.17 980,192 +8.91(+5.23%)
Dec 12, 2023 171.11 172.12 169.68 170.26 864,710 -0.56(-0.33%)
Dec 11, 2023 170.37 171.05 169.12 170.83 710,360 -0.33(-0.19%)
Dec 08, 2023 170.43 171.22 169.41 171.16 604,339 +0.36(+0.21%)
Dec 07, 2023 170.65 171.63 169.25 170.80 697,236 +0.38(+0.22%)
Dec 06, 2023 171.65 172.44 170.18 170.42 958,849 -0.75(-0.44%)
Dec 05, 2023 172.16 172.75 169.81 171.17 1,228,032 -1.93(-1.11%)
Dec 04, 2023 172.05 174.39 172.05 173.10 1,038,143 -0.19(-0.11%)
Dec 01, 2023 168.38 173.33 167.80 173.29 1,206,113 +4.87(+2.89%)
Nov 30, 2023 166.41 168.63 166.09 168.42 1,389,677 +2.06(+1.24%)
Nov 29, 2023 170.26 170.55 166.07 166.37 923,839 -1.31(-0.78%)
Nov 28, 2023 166.73 169.06 165.84 167.67 914,313 +0.28(+0.17%)
Nov 27, 2023 168.34 168.93 167.11 167.39 904,762 -1.45(-0.86%)
Nov 24, 2023 167.80 168.84 167.05 168.84 425,925 +0.83(+0.49%)
Nov 22, 2023 168.33 168.69 167.07 168.01 821,074 +1.72(+1.04%)
Nov 21, 2023 166.27 167.68 165.42 166.29 701,139 -0.41(-0.25%)
Nov 20, 2023 163.88 166.72 162.25 166.70 1,063,599 +2.07(+1.26%)
Nov 17, 2023 166.97 166.97 163.00 164.62 855,310 -0.76(-0.46%)
Nov 16, 2023 167.23 167.75 165.14 165.38 688,686 -1.11(-0.67%)
Nov 15, 2023 167.03 168.59 166.28 166.49 720,743 -0.89(-0.53%)
Nov 14, 2023 165.65 170.45 165.21 167.38 1,278,685 +6.41(+3.98%)
Nov 13, 2023 162.52 163.17 160.46 160.97 525,748 -2.83(-1.73%)
Nov 10, 2023 163.42 164.24 161.31 163.81 469,235 +1.78(+1.10%)
Nov 09, 2023 165.07 165.07 161.37 162.02 540,244 -2.55(-1.55%)
Nov 08, 2023 163.62 165.06 163.10 164.57 507,433 +1.56(+0.96%)
Nov 07, 2023 165.02 165.89 162.61 163.02 506,038 -1.68(-1.02%)
Nov 06, 2023 165.57 165.88 162.94 164.70 583,212 -2.14(-1.28%)
Nov 03, 2023 166.39 170.24 165.94 166.84 625,698 +3.31(+2.02%)
Nov 02, 2023 162.19 165.03 161.55 163.53 948,981 +3.94(+2.47%)
Nov 01, 2023 160.91 161.30 157.62 159.59 767,108 -1.82(-1.13%)
Oct 31, 2023 159.70 161.49 157.76 161.41 1,111,103 +3.01(+1.90%)
Oct 30, 2023 160.03 160.92 156.26 158.40 788,520 +0.06(+0.04%)
Oct 27, 2023 163.53 164.89 157.75 158.34 1,081,715 -5.05(-3.09%)
Oct 26, 2023 161.80 165.34 160.44 163.40 1,372,739 +2.53(+1.57%)
Oct 25, 2023 163.68 164.44 160.80 160.86 735,834 -4.01(-2.43%)
Oct 24, 2023 163.20 165.05 162.84 164.88 672,846 +2.41(+1.48%)
Oct 23, 2023 163.81 165.33 162.32 162.47 865,067 -2.71(-1.64%)
Oct 20, 2023 169.70 169.85 165.00 165.18 853,410 -3.35(-1.99%)
Oct 19, 2023 169.71 171.79 168.18 168.53 794,682 -2.34(-1.37%)
Oct 18, 2023 173.51 174.10 170.51 170.87 560,455 -3.73(-2.14%)
Oct 17, 2023 172.53 175.07 172.48 174.60 837,717 +0.97(+0.56%)
Oct 16, 2023 173.17 174.13 170.81 173.62 665,791 +1.81(+1.05%)
Oct 13, 2023 172.73 172.86 170.89 171.81 619,983 -0.22(-0.13%)
Oct 12, 2023 172.24 172.43 170.75 172.03 473,787 -0.75(-0.43%)
Oct 11, 2023 170.65 172.94 170.08 172.78 816,092 +3.34(+1.97%)
Oct 10, 2023 169.06 171.61 168.95 169.44 573,851 -0.21(-0.13%)
Oct 09, 2023 166.47 170.27 166.47 169.66 450,009 +2.15(+1.28%)
Oct 06, 2023 164.49 168.87 162.93 167.51 571,760 +1.69(+1.02%)
Oct 05, 2023 163.64 166.06 163.61 165.81 761,576 +1.91(+1.16%)
Oct 04, 2023 164.26 164.89 161.91 163.90 930,504 +0.87(+0.53%)
Oct 03, 2023 162.19 163.50 161.32 163.04 675,704 -0.66(-0.40%)
Oct 02, 2023 166.34 167.53 162.79 163.70 732,870 -3.55(-2.13%)
Sep 29, 2023 168.97 169.94 165.48 167.25 955,136 +0.44(+0.26%)
Sep 28, 2023 166.84 168.82 166.53 166.81 752,437 +0.49(+0.29%)
Sep 27, 2023 169.20 170.01 165.34 166.33 904,166 -2.44(-1.45%)
Sep 26, 2023 169.81 170.97 168.27 168.77 741,616 -2.53(-1.48%)
Sep 25, 2023 170.74 171.43 170.42 171.29 872,363 -0.05(-0.03%)
Sep 22, 2023 173.12 173.58 171.10 171.34 800,894 -1.80(-1.04%)
Sep 21, 2023 175.29 175.48 173.04 173.15 715,386 -3.06(-1.74%)
Sep 20, 2023 176.40 177.42 175.43 176.21 518,673 +1.38(+0.79%)
Sep 19, 2023 175.84 176.36 173.95 174.83 395,363 -0.70(-0.40%)
Sep 18, 2023 177.55 177.55 174.23 175.53 467,487 -1.84(-1.04%)
Sep 15, 2023 177.03 178.00 176.25 177.37 1,442,375 +0.42(+0.23%)
Sep 14, 2023 175.78 177.48 174.72 176.96 744,248 +3.34(+1.92%)
Sep 13, 2023 174.56 175.38 172.69 173.62 499,552 -0.92(-0.52%)
Sep 12, 2023 172.70 174.89 171.20 174.54 500,500 +1.37(+0.79%)
Sep 11, 2023 173.47 173.72 171.80 173.17 451,274 +0.24(+0.14%)
Sep 08, 2023 175.15 175.24 172.47 172.93 539,987 -1.87(-1.07%)
Sep 07, 2023 172.66 176.86 172.01 174.80 852,876 +1.78(+1.03%)
Sep 06, 2023 173.23 173.69 171.51 173.01 538,428 -0.40(-0.23%)
Sep 05, 2023 175.12 176.05 173.38 173.41 664,808 -1.51(-0.87%)
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.