Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AvalonBay Communities (NY: AVB )

202.58 +0.98 (+0.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2024 199.95 202.12 198.71 201.60 478,788 -0.29(-0.14%)
Jun 14, 2024 199.26 201.96 198.42 201.89 409,991 +1.98(+0.99%)
Jun 13, 2024 199.30 200.35 198.02 199.91 555,664 +1.15(+0.58%)
Jun 12, 2024 200.47 201.14 198.00 198.76 445,279 +1.56(+0.79%)
Jun 11, 2024 198.79 199.31 196.60 197.20 533,128 -2.14(-1.07%)
Jun 10, 2024 197.20 200.51 196.87 199.34 612,790 +2.13(+1.08%)
Jun 07, 2024 195.74 198.34 195.74 197.21 557,514 -1.06(-0.53%)
Jun 06, 2024 197.46 199.03 196.81 198.27 376,346 -0.21(-0.11%)
Jun 05, 2024 196.60 198.54 194.76 198.48 396,032 +1.55(+0.79%)
Jun 04, 2024 194.38 197.99 194.38 196.93 614,357 +2.47(+1.27%)
Jun 03, 2024 194.14 195.73 193.02 194.46 796,655 +1.78(+0.92%)
May 31, 2024 191.39 193.15 190.00 192.68 1,495,050 +2.70(+1.42%)
May 30, 2024 189.79 190.67 189.00 189.98 653,686 +1.39(+0.74%)
May 29, 2024 189.49 189.57 186.18 188.59 674,313 -3.66(-1.90%)
May 28, 2024 196.41 196.94 192.13 192.25 514,357 -3.09(-1.58%)
May 24, 2024 195.05 195.93 194.53 195.34 388,867 +1.38(+0.71%)
May 23, 2024 197.19 197.19 193.67 193.96 495,176 -3.64(-1.84%)
May 22, 2024 198.19 200.69 197.37 197.60 568,167 -0.87(-0.44%)
May 21, 2024 197.61 198.65 197.15 198.47 422,680 +1.06(+0.54%)
May 20, 2024 199.00 199.61 197.02 197.41 648,428 -1.48(-0.74%)
May 17, 2024 198.97 199.54 197.25 198.89 442,590 +0.84(+0.42%)
May 16, 2024 198.28 199.86 197.38 198.05 468,583 -0.41(-0.21%)
May 15, 2024 200.37 200.71 197.72 198.46 802,127 +0.97(+0.49%)
May 14, 2024 198.35 198.90 196.76 197.49 490,979 +0.50(+0.25%)
May 13, 2024 196.34 198.60 196.34 196.99 333,739 +0.10(+0.05%)
May 10, 2024 197.84 198.00 196.46 196.89 305,323 -0.25(-0.13%)
May 09, 2024 195.51 197.35 194.60 197.14 375,996 +2.24(+1.15%)
May 08, 2024 195.81 196.66 194.45 194.90 436,096 -0.99(-0.51%)
May 07, 2024 196.54 196.74 195.14 195.89 486,381 +0.71(+0.36%)
May 06, 2024 193.66 196.18 192.69 195.18 505,427 +2.37(+1.23%)
May 03, 2024 194.48 195.44 191.50 192.81 573,070 +0.36(+0.19%)
May 02, 2024 189.14 193.71 187.93 192.45 798,368 +4.52(+2.41%)
May 01, 2024 188.66 191.03 187.38 187.93 657,239 -1.64(-0.87%)
Apr 30, 2024 189.43 191.33 188.89 189.57 809,151 -1.45(-0.76%)
Apr 29, 2024 193.03 193.29 190.31 191.02 903,469 -0.43(-0.22%)
Apr 26, 2024 193.80 196.07 191.23 191.45 945,648 +0.13(+0.07%)
Apr 25, 2024 190.29 191.68 188.94 191.32 1,073,208 -0.02(-0.01%)
Apr 24, 2024 187.01 192.50 186.34 191.34 904,546 +2.68(+1.42%)
Apr 23, 2024 187.08 189.82 187.08 188.66 746,335 +1.79(+0.96%)
Apr 22, 2024 184.59 187.67 183.92 186.87 633,781 +2.74(+1.49%)
Apr 19, 2024 183.07 184.56 182.82 184.13 543,045 +2.11(+1.16%)
Apr 18, 2024 181.47 182.79 180.17 182.02 671,425 +1.07(+0.59%)
Apr 17, 2024 179.73 182.18 178.29 180.95 790,449 +1.97(+1.10%)
Apr 16, 2024 179.95 180.21 177.40 178.98 901,185 -1.74(-0.96%)
Apr 15, 2024 185.08 185.08 179.76 180.72 658,477 -3.06(-1.67%)
Apr 12, 2024 185.38 185.86 182.73 183.78 1,393,619 -2.17(-1.17%)
Apr 11, 2024 187.26 187.72 183.85 185.95 1,033,573 -0.15(-0.08%)
Apr 10, 2024 184.27 186.42 183.35 186.10 1,004,485 -2.76(-1.46%)
Apr 09, 2024 186.85 188.95 186.85 188.86 873,841 +2.68(+1.44%)
Apr 08, 2024 182.69 186.71 181.79 186.18 635,528 +5.10(+2.82%)
Apr 05, 2024 179.40 181.81 179.21 181.08 392,268 +0.91(+0.51%)
Apr 04, 2024 182.05 183.04 179.60 180.17 414,373 +0.00(+0.00%)
Apr 03, 2024 179.25 180.65 178.31 180.17 531,994 +0.32(+0.18%)
Apr 02, 2024 180.09 180.93 178.80 179.85 581,041 -1.47(-0.81%)
Apr 01, 2024 185.33 185.33 181.22 181.32 456,939 -4.24(-2.28%)
Mar 28, 2024 184.81 186.33 186.25 185.56 730,693 +1.87(+1.02%)
Mar 27, 2024 180.92 183.79 180.44 183.69 984,632 +4.72(+2.64%)
Mar 26, 2024 180.71 180.84 178.95 178.97 557,582 -1.33(-0.74%)
Mar 25, 2024 182.46 182.46 180.12 180.30 485,740 -1.15(-0.63%)
Mar 22, 2024 183.37 183.66 180.97 181.45 549,758 -1.60(-0.88%)
Mar 21, 2024 182.78 184.47 181.45 183.05 575,628 +1.10(+0.60%)
Mar 20, 2024 179.11 182.41 178.19 181.95 758,280 +1.51(+0.83%)
Mar 19, 2024 181.16 181.74 179.64 180.45 390,525 -0.39(-0.21%)
Mar 18, 2024 182.32 182.92 180.41 180.83 847,608 -1.26(-0.69%)
Mar 15, 2024 178.26 182.74 178.26 182.09 1,330,827 +1.43(+0.79%)
Mar 14, 2024 183.61 183.61 179.23 180.66 655,164 -3.82(-2.07%)
Mar 13, 2024 182.31 185.16 182.23 184.49 749,330 +2.39(+1.31%)
Mar 12, 2024 182.22 183.69 180.72 182.10 584,357 -0.85(-0.47%)
Mar 11, 2024 185.19 185.56 182.89 182.95 512,434 -2.24(-1.21%)
Mar 08, 2024 184.62 185.28 182.62 185.19 789,294 +1.90(+1.04%)
Mar 07, 2024 183.36 184.65 182.15 183.29 671,442 +0.78(+0.43%)
Mar 06, 2024 183.09 183.10 180.93 182.51 785,372 +0.50(+0.27%)
Mar 05, 2024 182.38 183.69 181.09 182.01 736,645 -1.42(-0.77%)
Mar 04, 2024 176.99 183.55 176.71 183.43 919,570 +6.96(+3.95%)
Mar 01, 2024 174.38 176.81 172.81 176.46 840,758 +1.10(+0.63%)
Feb 29, 2024 176.27 177.21 174.30 175.36 1,459,679 +0.65(+0.37%)
Feb 28, 2024 171.67 175.93 171.22 174.71 757,611 +1.98(+1.15%)
Feb 27, 2024 173.16 174.34 172.12 172.73 742,921 +0.74(+0.43%)
Feb 26, 2024 173.92 175.08 171.37 171.99 587,191 -1.76(-1.02%)
Feb 23, 2024 174.33 174.72 173.40 173.75 607,067 -0.71(-0.41%)
Feb 22, 2024 176.63 176.72 174.38 174.46 825,881 -2.13(-1.21%)
Feb 21, 2024 175.03 177.03 174.62 176.59 548,819 +1.91(+1.09%)
Feb 20, 2024 174.66 176.48 173.46 174.68 745,636 -0.77(-0.44%)
Feb 16, 2024 174.25 176.20 173.93 175.45 633,592 -0.67(-0.38%)
Feb 15, 2024 171.91 176.31 171.91 176.13 679,874 +4.55(+2.65%)
Feb 14, 2024 171.40 172.68 170.54 171.58 838,310 +1.09(+0.64%)
Feb 13, 2024 169.99 170.66 167.78 170.49 833,290 -2.23(-1.29%)
Feb 12, 2024 173.23 174.02 171.80 172.72 631,651 -0.27(-0.15%)
Feb 09, 2024 172.52 172.99 171.55 172.99 807,178 +0.10(+0.06%)
Feb 08, 2024 171.62 173.13 171.24 172.89 833,260 +1.10(+0.64%)
Feb 07, 2024 171.27 172.18 169.34 171.79 1,004,937 +0.66(+0.39%)
Feb 06, 2024 168.40 171.34 168.40 171.12 1,303,642 +2.73(+1.62%)
Feb 05, 2024 171.19 171.77 168.27 168.39 883,196 -5.02(-2.90%)
Feb 02, 2024 174.35 175.52 171.68 173.41 1,460,139 -3.06(-1.73%)
Feb 01, 2024 170.69 177.00 170.38 176.47 1,732,478 -0.85(-0.48%)
Jan 31, 2024 178.39 181.01 176.17 177.33 1,556,572 +0.56(+0.32%)
Jan 30, 2024 175.85 177.90 175.36 176.76 724,042 +0.16(+0.09%)
Jan 29, 2024 175.92 177.40 175.06 176.60 673,774 +0.77(+0.44%)
Jan 26, 2024 175.36 175.98 173.72 175.83 797,456 +1.37(+0.78%)
Jan 25, 2024 176.11 176.44 173.77 174.46 1,051,637 +0.09(+0.05%)
Jan 24, 2024 179.33 179.33 174.22 174.37 917,535 -3.53(-1.98%)
Jan 23, 2024 179.80 180.31 176.41 177.90 645,691 -1.61(-0.90%)
Jan 22, 2024 179.26 180.53 177.44 179.51 708,355 +0.78(+0.44%)
Jan 19, 2024 175.83 179.21 175.34 178.73 1,056,506 +2.90(+1.65%)
Jan 18, 2024 176.11 177.28 174.48 175.83 995,438 -0.87(-0.49%)
Jan 17, 2024 175.78 178.86 173.45 176.70 1,366,700 -1.75(-0.98%)
Jan 16, 2024 179.91 180.54 177.64 178.46 870,929 -2.37(-1.31%)
Jan 12, 2024 182.96 183.90 180.57 180.82 1,012,175 -0.21(-0.11%)
Jan 11, 2024 180.79 182.40 180.07 181.03 1,028,448 -0.95(-0.52%)
Jan 10, 2024 182.36 182.76 181.23 181.98 807,621 +0.59(+0.33%)
Jan 09, 2024 181.00 182.51 179.94 181.39 795,042 -1.42(-0.78%)
Jan 08, 2024 180.37 183.40 180.37 182.80 822,557 +1.85(+1.02%)
Jan 05, 2024 179.93 182.60 179.83 180.95 684,558 -0.91(-0.50%)
Jan 04, 2024 181.25 182.83 180.54 181.86 667,838 +0.30(+0.16%)
Jan 03, 2024 185.12 185.12 181.11 181.56 1,116,041 -4.83(-2.59%)
Jan 02, 2024 184.02 186.50 184.01 186.40 765,787 +0.94(+0.51%)
Dec 29, 2023 187.00 187.80 185.35 185.46 808,321 -2.36(-1.26%)
Dec 28, 2023 185.53 187.88 185.29 187.82 543,862 +1.74(+0.94%)
Dec 27, 2023 185.08 186.20 184.20 186.07 649,670 +1.24(+0.67%)
Dec 26, 2023 183.73 185.41 183.73 184.84 713,219 +0.92(+0.50%)
Dec 22, 2023 184.47 186.04 183.63 183.91 638,635 +0.63(+0.34%)
Dec 21, 2023 184.48 184.85 182.20 183.28 856,974 +0.44(+0.24%)
Dec 20, 2023 186.18 186.90 182.72 182.84 919,172 -3.34(-1.79%)
Dec 19, 2023 187.01 188.05 184.26 186.18 850,079 -0.23(-0.13%)
Dec 18, 2023 184.61 187.17 183.49 186.42 859,910 +1.91(+1.04%)
Dec 15, 2023 187.14 187.24 181.75 184.50 1,677,223 -3.49(-1.85%)
Dec 14, 2023 183.78 189.84 183.78 187.99 1,827,469 +7.32(+4.05%)
Dec 13, 2023 171.55 181.97 171.55 180.66 972,115 +8.99(+5.23%)
Dec 12, 2023 172.53 173.55 171.09 171.68 857,584 -0.57(-0.33%)
Dec 11, 2023 171.78 172.47 170.53 172.25 704,506 -0.33(-0.19%)
Dec 08, 2023 171.84 172.64 170.81 172.58 599,359 +0.36(+0.21%)
Dec 07, 2023 172.07 173.05 170.66 172.22 691,491 +0.38(+0.22%)
Dec 06, 2023 173.07 173.88 171.60 171.83 950,948 -0.76(-0.44%)
Dec 05, 2023 173.59 174.19 171.22 172.59 1,217,913 -1.94(-1.11%)
Dec 04, 2023 173.48 175.84 173.48 174.53 1,029,588 -0.20(-0.11%)
Dec 01, 2023 169.78 174.77 169.19 174.73 1,196,174 +4.91(+2.89%)
Nov 30, 2023 167.80 170.03 167.47 169.82 1,378,226 +2.07(+1.24%)
Nov 29, 2023 171.68 171.97 167.45 167.75 916,226 -1.32(-0.78%)
Nov 28, 2023 168.11 170.46 167.22 169.06 906,778 +0.28(+0.17%)
Nov 27, 2023 169.74 170.33 168.50 168.78 897,307 -1.46(-0.86%)
Nov 24, 2023 169.19 170.24 168.44 170.24 422,415 +0.83(+0.49%)
Nov 22, 2023 169.73 170.09 168.46 169.41 814,308 +1.74(+1.04%)
Nov 21, 2023 167.65 169.07 166.80 167.67 695,361 -0.41(-0.25%)
Nov 20, 2023 165.25 168.10 163.59 168.08 1,054,835 +2.09(+1.26%)
Nov 17, 2023 168.36 168.36 164.35 165.99 848,262 -0.77(-0.46%)
Nov 16, 2023 168.62 169.14 166.51 166.76 683,011 -1.12(-0.67%)
Nov 15, 2023 168.42 169.99 167.66 167.88 714,804 -0.89(-0.53%)
Nov 14, 2023 167.02 171.86 166.59 168.77 1,268,148 +6.46(+3.98%)
Nov 13, 2023 163.87 164.52 161.79 162.31 521,415 -2.86(-1.73%)
Nov 10, 2023 164.77 165.61 162.65 165.17 465,368 +1.80(+1.10%)
Nov 09, 2023 166.44 166.44 162.71 163.37 535,793 -2.57(-1.55%)
Nov 08, 2023 164.98 166.43 164.46 165.94 503,252 +1.57(+0.96%)
Nov 07, 2023 166.39 167.27 163.96 164.37 501,868 -1.70(-1.02%)
Nov 06, 2023 166.94 167.26 164.30 166.07 578,406 -2.16(-1.28%)
Nov 03, 2023 167.77 171.66 167.32 168.23 620,542 +3.34(+2.02%)
Nov 02, 2023 163.54 166.40 162.89 164.89 941,161 +3.98(+2.47%)
Nov 01, 2023 162.25 162.64 158.93 160.91 760,786 -1.84(-1.13%)
Oct 31, 2023 161.02 162.83 159.07 162.75 1,101,947 +3.03(+1.90%)
Oct 30, 2023 161.36 162.25 157.56 159.72 782,022 +0.06(+0.04%)
Oct 27, 2023 164.89 166.26 159.06 159.66 1,072,802 -5.10(-3.09%)
Oct 26, 2023 163.14 166.72 161.77 164.75 1,361,427 +2.55(+1.57%)
Oct 25, 2023 165.04 165.81 162.14 162.20 729,770 -4.05(-2.43%)
Oct 24, 2023 164.56 166.42 164.19 166.25 667,301 +2.43(+1.48%)
Oct 23, 2023 165.18 166.71 163.67 163.82 857,939 -2.73(-1.64%)
Oct 20, 2023 171.11 171.26 166.37 166.55 846,378 -3.38(-1.99%)
Oct 19, 2023 171.12 173.21 169.58 169.93 788,134 -2.36(-1.37%)
Oct 18, 2023 174.96 175.55 171.92 172.29 555,837 -3.76(-2.14%)
Oct 17, 2023 173.97 176.53 173.91 176.05 830,814 +0.98(+0.56%)
Oct 16, 2023 174.61 175.57 172.23 175.06 660,304 +1.83(+1.05%)
Oct 13, 2023 174.16 174.30 172.31 173.24 614,874 -0.23(-0.13%)
Oct 12, 2023 173.67 173.87 172.17 173.46 469,883 -0.76(-0.43%)
Oct 11, 2023 172.07 174.37 171.50 174.22 809,368 +3.37(+1.97%)
Oct 10, 2023 170.47 173.04 170.36 170.85 569,123 -0.22(-0.13%)
Oct 09, 2023 167.86 171.69 167.86 171.07 446,301 +2.17(+1.28%)
Oct 06, 2023 165.85 170.27 164.28 168.90 567,048 +1.71(+1.02%)
Oct 05, 2023 165.00 167.44 164.97 167.19 755,300 +1.92(+1.16%)
Oct 04, 2023 165.63 166.26 163.25 165.26 922,836 +0.87(+0.53%)
Oct 03, 2023 163.54 164.86 162.66 164.39 670,135 -0.67(-0.40%)
Oct 02, 2023 167.72 168.92 164.15 165.06 726,831 -3.59(-2.13%)
Sep 29, 2023 170.37 171.35 166.85 168.64 947,266 +0.44(+0.26%)
Sep 28, 2023 168.23 170.22 167.92 168.20 746,237 +0.49(+0.29%)
Sep 27, 2023 170.61 171.43 166.72 167.71 896,715 -2.46(-1.45%)
Sep 26, 2023 171.22 172.39 169.66 170.17 735,505 -2.55(-1.48%)
Sep 25, 2023 172.15 172.85 171.83 172.72 865,174 -0.05(-0.03%)
Sep 22, 2023 174.56 175.02 172.52 172.77 794,294 -1.82(-1.04%)
Sep 21, 2023 176.75 176.94 174.48 174.59 709,491 -3.08(-1.74%)
Sep 20, 2023 177.86 178.89 176.89 177.67 514,399 +1.39(+0.79%)
Sep 19, 2023 177.30 177.82 175.39 176.28 392,105 -0.71(-0.40%)
Sep 18, 2023 179.02 179.02 175.68 176.99 463,635 -1.86(-1.04%)
Sep 15, 2023 178.50 179.48 177.72 178.85 1,430,489 +0.42(+0.23%)
Sep 14, 2023 177.24 178.95 176.17 178.43 738,115 +3.37(+1.92%)
Sep 13, 2023 176.01 176.84 174.13 175.06 495,436 -0.92(-0.53%)
Sep 12, 2023 174.14 176.35 172.62 175.99 496,376 +1.38(+0.79%)
Sep 11, 2023 174.92 175.16 173.22 174.60 447,555 +0.24(+0.14%)
Sep 08, 2023 176.61 176.70 173.91 174.36 535,537 -1.89(-1.07%)
Sep 07, 2023 174.09 178.33 173.44 176.25 845,848 +1.80(+1.03%)
Sep 06, 2023 174.67 175.13 172.94 174.45 533,992 -0.40(-0.23%)
Sep 05, 2023 176.57 177.51 174.82 174.85 659,330 -1.53(-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.