Indicators

AvalonBay Communities (NY: AVB )

197.60 -0.87 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	87.51	89.07	86.56	88.72	1,712,052	+0.80(+0.91%)
Jul 28, 2011	86.71	89.11	86.62	87.92	1,309,790	-0.91(-1.03%)
Jul 27, 2011	90.76	91.02	88.80	88.84	1,150,677	-2.16(-2.37%)
Jul 26, 2011	91.24	91.47	90.73	90.99	816,864	-0.26(-0.28%)
Jul 25, 2011	90.88	91.87	90.70	91.25	869,408	-0.99(-1.08%)
Jul 22, 2011	91.92	92.24	91.38	92.24	835,894	+0.32(+0.35%)
Jul 21, 2011	91.45	92.51	91.14	91.92	1,220,676	+0.87(+0.96%)
Jul 20, 2011	89.57	91.06	89.09	91.05	1,141,920	+1.53(+1.71%)
Jul 19, 2011	88.06	89.52	87.61	89.52	990,929	+2.04(+2.34%)
Jul 18, 2011	87.45	87.63	86.57	87.47	971,576	-0.27(-0.31%)
Jul 15, 2011	86.90	87.90	86.43	87.75	1,074,199	+1.19(+1.37%)
Jul 14, 2011	87.84	87.88	86.26	86.56	1,329,736	-0.81(-0.92%)
Jul 13, 2011	89.76	89.76	87.28	87.36	2,657,213	-1.82(-2.04%)
Jul 12, 2011	88.73	90.73	88.59	89.18	1,903,649	+0.24(+0.28%)
Jul 11, 2011	89.77	90.13	88.76	88.94	1,208,253	-1.86(-2.05%)
Jul 08, 2011	90.01	90.89	89.45	90.80	1,202,374	-0.14(-0.15%)
Jul 07, 2011	89.92	91.14	89.81	90.94	1,435,723	+1.32(+1.48%)
Jul 06, 2011	88.26	89.65	87.88	89.62	1,128,712	+0.76(+0.86%)
Jul 05, 2011	87.43	88.96	87.14	88.86	1,082,889	+1.21(+1.38%)

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.