Indicators

AvalonBay Communities (NY: AVB )

193.96 -3.64 (-1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.73	45.56	43.41	45.43	3,845,682	+1.96(+4.51%)
Nov 27, 2009	43.22	44.44	43.22	43.47	1,069,395	-1.25(-2.80%)
Nov 25, 2009	45.11	45.21	44.57	44.72	1,491,631	-0.34(-0.75%)
Nov 24, 2009	45.44	45.62	44.72	45.06	2,304,265	-0.57(-1.24%)
Nov 23, 2009	46.09	46.55	45.23	45.62	1,941,037	+0.35(+0.78%)
Nov 20, 2009	45.12	45.59	44.88	45.27	1,892,764	-0.18(-0.40%)
Nov 19, 2009	46.07	46.29	45.24	45.45	2,580,407	-0.89(-1.93%)
Nov 18, 2009	45.84	46.49	45.63	46.35	1,861,797	+0.54(+1.18%)
Nov 17, 2009	47.04	47.32	45.80	45.80	2,764,948	-1.19(-2.54%)
Nov 16, 2009	46.50	47.76	46.37	47.00	2,872,404	+0.79(+1.70%)
Nov 13, 2009	45.93	46.47	45.52	46.21	1,461,246	+0.74(+1.62%)
Nov 12, 2009	45.22	45.87	45.06	45.48	1,961,413	-0.09(-0.19%)
Nov 11, 2009	45.13	45.91	44.92	45.57	1,584,665	+0.84(+1.88%)
Nov 10, 2009	44.24	45.11	43.92	44.72	1,937,532	+0.13(+0.28%)
Nov 09, 2009	42.94	44.68	42.76	44.60	2,597,703	+2.13(+5.02%)
Nov 06, 2009	43.17	43.58	42.22	42.47	2,320,799	-1.31(-2.99%)
Nov 05, 2009	43.65	44.13	43.09	43.77	2,571,820	+0.66(+1.53%)
Nov 04, 2009	44.13	44.77	43.09	43.11	2,779,715	-0.86(-1.95%)
Nov 03, 2009	43.14	44.09	42.67	43.97	2,673,280	+0.68(+1.57%)

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.