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

AvalonBay Communities (NY:AVB)

196.08 +1.47 (+0.76%)
Streaming Delayed Price Updated: 1:24 PM EDT, Aug 29, 2025 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 (%)
Aug 28, 2025 194.43 194.72 192.62 194.61 894,957 +0.49(+0.25%)
Aug 27, 2025 192.04 194.27 191.94 194.12 613,518 +2.11(+1.10%)
Aug 26, 2025 192.54 193.69 191.79 192.01 1,353,386 -0.26(-0.14%)
Aug 25, 2025 193.18 194.27 191.11 192.27 582,806 -1.35(-0.70%)
Aug 22, 2025 191.90 195.06 191.71 193.62 1,211,696 +3.19(+1.68%)
Aug 21, 2025 189.14 191.78 189.14 190.43 681,013 -0.19(-0.10%)
Aug 20, 2025 192.14 193.90 190.51 190.62 843,372 -0.83(-0.43%)
Aug 19, 2025 188.86 192.69 188.73 191.45 1,436,237 +3.20(+1.70%)
Aug 18, 2025 190.30 190.64 188.05 188.25 690,173 -2.33(-1.22%)
Aug 15, 2025 189.29 190.67 188.44 190.58 767,540 +1.26(+0.67%)
Aug 14, 2025 188.39 189.92 187.29 189.32 1,030,233 -1.74(-0.91%)
Aug 13, 2025 188.80 191.54 186.77 191.06 826,326 +4.13(+2.21%)
Aug 12, 2025 185.36 187.03 184.28 186.93 701,793 +1.85(+1.00%)
Aug 11, 2025 186.40 187.14 184.53 185.08 831,058 -1.70(-0.91%)
Aug 08, 2025 188.83 189.09 186.32 186.78 720,405 -1.46(-0.78%)
Aug 07, 2025 187.04 189.37 187.04 188.24 1,001,761 +1.74(+0.93%)
Aug 06, 2025 186.72 187.70 184.56 186.50 1,283,574 +0.19(+0.10%)
Aug 05, 2025 184.18 189.50 182.96 186.31 1,919,240 +3.59(+1.96%)
Aug 04, 2025 184.00 186.18 182.26 182.72 1,301,430 -1.72(-0.93%)
Aug 01, 2025 187.58 188.24 181.23 184.44 1,844,315 -1.84(-0.99%)
Jul 31, 2025 193.32 194.20 185.81 186.28 1,582,988 -10.03(-5.11%)
Jul 30, 2025 202.07 202.06 194.44 196.31 1,077,971 -6.81(-3.35%)
Jul 29, 2025 199.62 203.29 198.78 203.12 533,599 +4.35(+2.19%)
Jul 28, 2025 201.35 202.24 198.64 198.77 588,933 -2.98(-1.48%)
Jul 25, 2025 201.24 203.11 200.41 201.75 319,706 +0.16(+0.08%)
Jul 24, 2025 203.16 203.28 201.35 201.59 506,313 -1.80(-0.88%)
Jul 23, 2025 204.68 204.68 202.39 203.39 500,528 -1.12(-0.55%)
Jul 22, 2025 201.49 204.68 201.34 204.51 662,575 +3.72(+1.85%)
Jul 21, 2025 203.33 205.00 200.18 200.79 645,096 -1.84(-0.91%)
Jul 18, 2025 202.46 203.31 201.30 202.63 474,931 +0.50(+0.25%)
Jul 17, 2025 201.93 203.08 200.72 202.13 667,505 +0.27(+0.13%)
Jul 16, 2025 199.92 202.14 199.34 201.86 606,512 +2.38(+1.19%)
Jul 15, 2025 201.76 201.99 198.45 199.48 621,402 -2.47(-1.22%)
Jul 14, 2025 202.11 203.71 201.55 201.95 678,297 +0.09(+0.04%)
Jul 11, 2025 199.96 202.78 199.96 201.86 513,237 -0.84(-0.41%)
Jul 10, 2025 200.69 204.23 200.52 202.70 833,068 +2.07(+1.03%)
Jul 09, 2025 201.51 203.12 200.53 200.63 934,962 -0.84(-0.42%)
Jul 08, 2025 201.29 203.12 200.98 201.47 782,310 -0.99(-0.49%)
Jul 07, 2025 202.07 204.66 201.48 202.46 883,712 -0.11(-0.05%)
Jul 03, 2025 202.22 203.94 201.19 202.57 347,839 +0.57(+0.28%)
Jul 02, 2025 202.42 203.77 199.27 202.00 866,407 -1.28(-0.63%)
Jul 01, 2025 203.57 206.48 201.22 203.28 1,077,764 -0.22(-0.11%)
Jun 30, 2025 202.67 203.68 199.60 203.50 1,316,973 +0.87(+0.43%)
Jun 27, 2025 202.89 204.85 201.80 202.63 1,496,469 +0.25(+0.12%)
Jun 26, 2025 200.15 203.04 199.46 202.38 998,613 +2.88(+1.45%)
Jun 25, 2025 201.76 202.89 199.29 199.50 1,496,718 -4.87(-2.38%)
Jun 24, 2025 206.14 206.96 203.74 204.37 1,363,552 -1.53(-0.74%)
Jun 23, 2025 205.77 208.06 203.38 205.89 984,319 +0.66(+0.32%)
Jun 20, 2025 205.44 206.91 203.96 205.24 1,275,707 +0.48(+0.24%)
Jun 18, 2025 204.92 206.35 203.98 204.75 890,949 +0.22(+0.11%)
Jun 17, 2025 205.38 206.04 203.27 204.53 687,204 -0.91(-0.44%)
Jun 16, 2025 206.33 207.59 204.97 205.45 739,671 +1.03(+0.50%)
Jun 13, 2025 205.32 206.99 202.67 204.41 670,616 -2.63(-1.27%)
Jun 12, 2025 204.89 207.56 204.83 207.04 592,758 +2.27(+1.11%)
Jun 11, 2025 205.89 207.33 203.94 204.77 843,415 -1.42(-0.69%)
Jun 10, 2025 206.08 207.72 204.77 206.19 1,134,687 +1.04(+0.51%)
Jun 09, 2025 201.19 206.65 201.10 205.15 1,160,290 +3.74(+1.86%)
Jun 06, 2025 202.64 203.68 200.35 201.41 602,584 +0.18(+0.09%)
Jun 05, 2025 202.64 204.13 200.93 201.23 882,869 -1.63(-0.80%)
Jun 04, 2025 201.78 203.81 199.45 202.86 951,460 +0.64(+0.32%)
Jun 03, 2025 204.22 205.12 199.47 202.21 1,009,758 -3.16(-1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.