Indicators

AvalonBay Communities (NY: AVB )

225.23 -1.30 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.