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

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
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 (%)
Dec 31, 2015 139.51 138.57 138.57 138.57 654,410 -0.89(-0.64%)
Dec 30, 2015 139.41 140.27 139.22 139.47 587,197 -0.17(-0.12%)
Dec 29, 2015 138.43 139.66 137.61 139.63 735,943 +2.17(+1.58%)
Dec 28, 2015 136.11 137.59 135.86 137.46 682,989 +0.88(+0.64%)
Dec 24, 2015 136.61 136.59 136.59 136.59 654,608 -0.25(-0.19%)
Dec 23, 2015 135.39 136.91 135.23 136.84 706,500 +1.68(+1.24%)
Dec 22, 2015 135.07 136.78 135.04 135.16 838,677 +0.65(+0.48%)
Dec 21, 2015 134.11 135.33 133.67 134.51 739,914 +1.30(+0.98%)
Dec 18, 2015 133.16 134.47 132.47 133.21 4,666,046 -0.58(-0.43%)
Dec 17, 2015 135.31 135.84 132.91 133.78 931,482 -1.45(-1.07%)
Dec 16, 2015 132.80 135.61 132.28 135.23 1,217,405 +3.03(+2.29%)
Dec 15, 2015 131.48 133.44 131.01 132.21 996,455 +1.91(+1.46%)
Dec 14, 2015 130.56 131.61 128.34 130.30 1,372,724 -0.45(-0.34%)
Dec 11, 2015 129.77 131.23 128.89 130.75 1,642,457 +0.85(+0.66%)
Dec 10, 2015 132.80 132.91 129.90 129.90 1,410,364 -2.50(-1.89%)
Dec 09, 2015 133.14 134.40 131.70 132.39 1,036,304 -1.67(-1.25%)
Dec 08, 2015 133.66 134.50 133.15 134.07 1,277,932 +0.25(+0.18%)
Dec 07, 2015 134.76 136.70 133.18 133.82 1,085,231 -2.30(-1.69%)
Dec 04, 2015 132.60 136.21 132.12 136.12 1,076,553 +4.41(+3.35%)
Dec 03, 2015 134.54 136.53 131.08 131.71 1,471,298 -3.48(-2.57%)
Dec 02, 2015 137.89 138.52 135.00 135.19 1,105,786 -3.01(-2.18%)
Dec 01, 2015 136.53 138.20 136.11 138.20 1,159,252 +2.32(+1.71%)
Nov 30, 2015 136.63 138.29 135.40 135.88 3,087,164 -0.42(-0.31%)
Nov 27, 2015 135.14 137.09 134.44 136.30 718,105 +0.98(+0.72%)
Nov 25, 2015 134.35 135.32 135.32 135.32 772,606 +1.19(+0.89%)
Nov 24, 2015 134.72 135.18 132.91 134.13 1,343,386 -1.53(-1.13%)
Nov 23, 2015 134.69 135.80 134.33 135.67 738,575 +1.11(+0.82%)
Nov 20, 2015 133.01 134.78 132.82 134.56 682,370 +1.96(+1.48%)
Nov 19, 2015 131.85 133.26 131.23 132.60 549,567 +0.75(+0.57%)
Nov 18, 2015 131.31 132.09 129.90 131.85 777,529 +0.93(+0.71%)
Nov 17, 2015 130.07 132.03 129.54 130.93 744,926 +0.55(+0.42%)
Nov 16, 2015 129.05 130.57 126.34 130.37 937,035 +1.33(+1.03%)
Nov 13, 2015 130.52 130.88 128.88 129.04 663,568 -0.88(-0.68%)
Nov 12, 2015 129.90 131.44 128.77 129.93 940,645 -0.09(-0.07%)
Nov 11, 2015 129.07 130.80 128.78 130.01 523,800 +1.08(+0.84%)
Nov 10, 2015 126.48 130.21 126.45 128.93 966,674 +1.70(+1.34%)
Nov 09, 2015 128.92 129.22 126.19 127.23 1,055,419 -2.05(-1.58%)
Nov 06, 2015 133.46 133.46 128.06 129.28 878,779 -3.34(-2.52%)
Nov 05, 2015 132.72 133.79 131.67 132.62 694,204 -0.51(-0.38%)
Nov 04, 2015 133.26 133.71 132.09 133.12 886,968 +0.29(+0.22%)
Nov 03, 2015 133.90 134.83 131.95 132.83 881,638 -1.82(-1.35%)
Nov 02, 2015 130.68 134.73 130.47 134.66 1,303,659 +3.98(+3.04%)
Oct 30, 2015 133.26 133.43 130.24 130.68 1,192,097 -2.33(-1.75%)
Oct 29, 2015 131.90 133.18 131.03 133.01 1,099,954 +0.66(+0.50%)
Oct 28, 2015 134.23 134.80 130.41 132.35 1,295,544 -1.38(-1.03%)
Oct 27, 2015 133.80 135.93 132.59 133.73 1,585,747 -2.31(-1.70%)
Oct 26, 2015 137.28 138.61 135.32 136.04 1,100,993 -0.64(-0.47%)
Oct 23, 2015 137.65 139.69 135.46 136.68 891,502 -1.45(-1.05%)
Oct 22, 2015 138.44 138.89 137.17 138.12 1,097,924 +0.42(+0.30%)
Oct 21, 2015 138.64 138.98 137.53 137.71 889,197 -0.34(-0.25%)
Oct 20, 2015 138.19 139.43 137.23 138.05 793,870 -0.43(-0.31%)
Oct 19, 2015 136.97 138.60 136.61 138.48 855,535 +1.38(+1.00%)
Oct 16, 2015 135.92 137.56 134.55 137.10 1,244,366 +1.98(+1.47%)
Oct 15, 2015 133.16 135.12 132.97 135.12 686,814 +2.27(+1.71%)
Oct 14, 2015 134.78 134.91 132.46 132.85 756,152 -1.49(-1.11%)
Oct 13, 2015 134.22 135.49 133.57 134.34 1,031,780 -0.34(-0.26%)
Oct 12, 2015 134.08 135.25 133.18 134.69 815,583 +0.94(+0.70%)
Oct 09, 2015 132.96 133.81 132.28 133.75 746,523 +0.53(+0.40%)
Oct 08, 2015 132.13 133.48 130.85 133.22 922,088 +1.08(+0.82%)
Oct 07, 2015 131.22 132.14 130.34 132.14 1,081,329 +0.91(+0.69%)
Oct 06, 2015 132.00 132.75 130.46 131.23 1,126,829 -1.10(-0.83%)
Oct 05, 2015 131.66 132.73 131.16 132.33 856,960 +0.93(+0.71%)
Oct 02, 2015 130.66 132.63 129.45 131.41 801,782 +0.41(+0.31%)
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.