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

AvalonBay Communities (NY: AVB )

191.45 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 144.62 145.38 143.87 145.38 1,215,900 +1.05(+0.73%)
Mar 30, 2016 145.50 145.60 144.26 144.33 850,932 -0.60(-0.41%)
Mar 29, 2016 141.94 144.96 141.87 144.93 1,125,960 +3.08(+2.17%)
Mar 28, 2016 141.18 142.24 140.54 141.85 842,411 +1.40(+0.99%)
Mar 24, 2016 140.46 140.45 140.45 140.45 650,336 -0.32(-0.23%)
Mar 23, 2016 141.17 141.59 140.35 140.77 715,994 -0.26(-0.18%)
Mar 22, 2016 140.46 141.75 140.29 141.03 716,798 +0.62(+0.44%)
Mar 21, 2016 141.93 142.40 139.83 140.41 861,822 -1.53(-1.07%)
Mar 18, 2016 143.47 144.50 141.93 141.93 1,808,860 -1.45(-1.01%)
Mar 17, 2016 140.84 143.63 140.23 143.38 1,128,559 +2.86(+2.04%)
Mar 16, 2016 139.19 140.74 138.43 140.52 670,539 +0.87(+0.63%)
Mar 15, 2016 138.53 139.91 138.07 139.65 612,791 +0.55(+0.40%)
Mar 14, 2016 139.16 139.43 137.83 139.09 896,692 +0.07(+0.05%)
Mar 11, 2016 137.61 139.03 136.44 139.03 1,153,375 +2.86(+2.10%)
Mar 10, 2016 137.73 138.08 134.82 136.17 626,908 -0.77(-0.56%)
Mar 09, 2016 135.83 138.06 135.41 136.93 608,758 +0.83(+0.61%)
Mar 08, 2016 136.73 137.50 135.85 136.10 924,217 -0.65(-0.48%)
Mar 07, 2016 135.38 136.96 134.72 136.75 719,276 +0.14(+0.11%)
Mar 04, 2016 136.26 136.81 135.16 136.61 1,167,966 +0.17(+0.13%)
Mar 03, 2016 135.47 136.48 134.12 136.43 901,191 +0.96(+0.71%)
Mar 02, 2016 134.50 136.14 132.49 135.47 904,172 +0.68(+0.51%)
Mar 01, 2016 131.07 134.79 130.40 134.79 1,353,506 +4.54(+3.49%)
Feb 29, 2016 130.08 132.05 129.80 130.25 1,416,180 +0.17(+0.13%)
Feb 26, 2016 131.03 131.20 129.65 130.08 838,930 -0.98(-0.75%)
Feb 25, 2016 129.76 131.26 128.96 131.06 714,142 +2.26(+1.76%)
Feb 24, 2016 128.90 130.79 127.61 128.80 1,141,262 -0.56(-0.43%)
Feb 23, 2016 129.44 131.31 127.58 129.36 583,759 -0.45(-0.35%)
Feb 22, 2016 129.71 130.93 129.42 129.81 745,070 +0.73(+0.56%)
Feb 19, 2016 127.38 130.12 126.11 129.09 876,212 +1.33(+1.04%)
Feb 18, 2016 126.99 128.87 126.80 127.76 664,779 +0.45(+0.36%)
Feb 17, 2016 126.01 128.19 125.13 127.30 936,752 +1.81(+1.45%)
Feb 16, 2016 125.85 125.87 123.53 125.49 1,917,831 +0.72(+0.58%)
Feb 12, 2016 123.91 124.77 124.77 124.77 1,150,969 +2.17(+1.77%)
Feb 11, 2016 122.76 123.80 122.03 122.60 1,199,968 -2.25(-1.81%)
Feb 10, 2016 123.08 125.98 122.56 124.85 1,047,300 +2.60(+2.12%)
Feb 09, 2016 123.06 124.66 121.92 122.26 1,227,652 -1.85(-1.49%)
Feb 08, 2016 126.07 126.95 122.45 124.11 1,420,476 -2.06(-1.64%)
Feb 05, 2016 128.99 130.11 125.91 126.17 1,221,874 -3.68(-2.83%)
Feb 04, 2016 128.84 131.29 126.86 129.85 1,103,277 +1.54(+1.20%)
Feb 03, 2016 128.82 129.37 126.09 128.31 1,701,396 +0.51(+0.40%)
Feb 02, 2016 130.85 131.64 127.65 127.80 1,255,997 -2.69(-2.06%)
Feb 01, 2016 129.66 131.90 129.02 130.50 1,093,875 +0.36(+0.28%)
Jan 29, 2016 130.87 131.73 126.12 130.13 2,500,146 +0.57(+0.44%)
Jan 28, 2016 132.91 133.60 129.02 129.56 1,336,198 -3.68(-2.76%)
Jan 27, 2016 134.74 135.09 132.43 133.24 824,810 -1.83(-1.35%)
Jan 26, 2016 132.59 135.45 132.59 135.07 1,162,109 +2.83(+2.14%)
Jan 25, 2016 132.71 134.68 131.51 132.24 1,120,459 -0.05(-0.03%)
Jan 22, 2016 131.40 132.68 130.64 132.29 914,418 +2.30(+1.77%)
Jan 21, 2016 131.02 131.79 129.26 129.99 1,090,865 -0.17(-0.13%)
Jan 20, 2016 135.07 135.26 128.46 130.16 1,495,816 -5.18(-3.83%)
Jan 19, 2016 134.34 135.93 133.17 135.34 1,495,685 +2.01(+1.51%)
Jan 15, 2016 132.37 133.33 133.33 133.33 1,342,841 -0.36(-0.27%)
Jan 14, 2016 134.85 136.05 133.40 133.69 1,154,617 -0.62(-0.46%)
Jan 13, 2016 136.27 138.16 134.28 134.31 1,079,221 -1.91(-1.40%)
Jan 12, 2016 137.43 137.43 135.54 136.22 1,222,388 -0.78(-0.57%)
Jan 11, 2016 136.33 137.93 135.97 137.00 1,102,828 +0.85(+0.62%)
Jan 08, 2016 138.97 139.93 136.09 136.15 1,054,157 -2.46(-1.77%)
Jan 07, 2016 137.69 139.97 137.25 138.61 1,179,349 -0.64(-0.46%)
Jan 06, 2016 139.04 139.79 138.41 139.25 1,084,041 -1.05(-0.75%)
Jan 05, 2016 137.68 140.48 137.18 140.29 1,191,623 +3.16(+2.30%)
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.