Indicators

AvalonBay Communities (NY: AVB )

196.89 -0.25 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.76	30.10	27.59	29.59	7,697,402	+2.03(+7.37%)
Mar 30, 2009	28.67	28.67	27.44	27.56	4,737,612	-3.74(-11.95%)
Mar 26, 2009	31.15	31.42	29.07	31.30	5,516,537	+1.13(+3.73%)
Mar 25, 2009	30.64	31.00	28.03	30.18	6,433,375	-0.08(-0.27%)
Mar 24, 2009	31.17	32.34	29.82	30.26	6,333,346	-2.13(-6.58%)
Mar 23, 2009	29.54	32.43	29.53	32.39	7,827,847	+4.33(+15.44%)
Mar 20, 2009	30.79	30.79	27.88	28.06	8,588,244	-2.90(-9.36%)
Mar 19, 2009	32.13	32.34	30.45	30.96	7,986,701	-0.72(-2.28%)
Mar 18, 2009	30.30	32.21	29.60	31.68	9,189,668	+0.69(+2.21%)
Mar 17, 2009	29.01	31.13	28.27	31.00	6,731,271	+2.24(+7.78%)
Mar 16, 2009	30.98	31.54	28.74	28.76	6,146,491	-2.05(-6.65%)
Mar 13, 2009	31.39	31.53	30.11	30.81	0	-0.53(-1.71%)
Mar 12, 2009	29.36	31.83	29.02	31.34	7,271,394	+1.75(+5.93%)
Mar 11, 2009	30.60	31.47	29.14	29.59	9,153,539	-1.21(-3.94%)
Mar 10, 2009	27.75	31.01	27.22	30.80	11,458,462	+3.79(+14.01%)
Mar 09, 2009	25.79	27.13	25.37	27.01	5,786,315	+0.52(+1.95%)
Mar 06, 2009	25.59	26.60	24.11	26.50	0	+1.25(+4.93%)
Mar 05, 2009	26.23	27.01	24.76	25.25	7,813,990	-2.26(-8.23%)
Mar 04, 2009	26.64	28.15	26.26	27.52	6,361,482	+2.30(+9.10%)

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.