Skip to main content

AvalonBay Communities (NY: AVB )

233.11 +2.90 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 232.23 234.12 232.23 233.11 513,372 +2.90(+1.26%)
Nov 12, 2024 231.28 232.50 230.00 230.21 423,553 -2.00(-0.86%)
Nov 11, 2024 233.75 235.08 232.04 232.21 586,515 -1.54(-0.66%)
Nov 08, 2024 229.46 235.44 228.81 233.75 782,643 +5.71(+2.50%)
Nov 07, 2024 225.02 228.74 224.29 228.04 654,782 +3.11(+1.38%)
Nov 06, 2024 231.02 231.02 223.04 224.93 854,807 -1.45(-0.64%)
Nov 05, 2024 220.51 226.44 218.57 226.38 771,475 +7.88(+3.61%)
Nov 04, 2024 217.01 219.04 216.28 218.50 624,572 +2.22(+1.03%)
Nov 01, 2024 220.91 223.00 216.19 216.28 894,706 -5.33(-2.41%)
Oct 31, 2024 225.26 226.10 220.61 221.61 1,658,831 -6.15(-2.70%)
Oct 30, 2024 227.50 229.07 225.77 227.76 654,383 +0.14(+0.06%)
Oct 29, 2024 228.44 229.54 226.16 227.62 653,213 -1.18(-0.52%)
Oct 28, 2024 227.71 229.17 227.12 228.80 648,719 +2.45(+1.08%)
Oct 25, 2024 229.85 230.00 226.07 226.35 658,934 -3.42(-1.49%)
Oct 24, 2024 230.85 231.38 228.70 229.77 649,983 +0.23(+0.10%)
Oct 23, 2024 224.80 230.31 224.80 229.54 708,795 +4.82(+2.14%)
Oct 22, 2024 223.79 225.78 223.75 224.72 455,321 +0.57(+0.25%)
Oct 21, 2024 226.31 226.54 222.90 224.15 606,815 -2.99(-1.32%)
Oct 18, 2024 226.03 227.72 225.33 227.14 533,151 +1.67(+0.74%)
Oct 17, 2024 225.77 226.14 223.44 225.47 571,024 -0.22(-0.10%)
Oct 16, 2024 224.34 225.95 223.58 225.69 576,638 +2.05(+0.92%)
Oct 15, 2024 222.88 226.24 222.30 223.64 773,459 +2.01(+0.91%)
Oct 14, 2024 219.62 222.32 218.49 221.63 539,260 +2.01(+0.92%)
Oct 11, 2024 218.26 219.91 217.15 219.62 444,098 +2.72(+1.25%)
Oct 10, 2024 217.94 219.66 216.09 216.90 548,195 -1.57(-0.72%)
Oct 09, 2024 218.97 218.97 216.26 218.47 494,154 -0.03(-0.01%)
Oct 08, 2024 219.41 219.72 216.71 218.50 473,141 +0.50(+0.23%)
Oct 07, 2024 219.71 219.71 216.93 218.00 536,385 -3.02(-1.37%)
Oct 04, 2024 219.39 221.56 218.15 221.02 367,108 +0.32(+0.14%)
Oct 03, 2024 223.10 223.32 220.26 220.70 362,681 -2.40(-1.08%)
Oct 02, 2024 220.69 223.33 220.07 223.10 1,149,513 +0.91(+0.41%)
Oct 01, 2024 225.23 226.25 221.56 222.19 908,085 -3.06(-1.36%)
Sep 30, 2024 223.00 225.53 221.96 225.25 1,205,012 +1.72(+0.77%)
Sep 27, 2024 225.87 226.29 223.29 223.53 938,789 -1.29(-0.57%)
Sep 26, 2024 227.82 228.03 224.03 224.82 786,869 -3.10(-1.36%)
Sep 25, 2024 229.60 230.22 226.40 227.92 686,977 -0.50(-0.22%)
Sep 24, 2024 229.41 230.63 228.35 228.41 630,976 -3.00(-1.30%)
Sep 23, 2024 230.25 232.07 229.49 231.41 682,471 +3.09(+1.35%)
Sep 20, 2024 227.93 229.06 226.81 228.32 1,709,519 -0.49(-0.21%)
Sep 19, 2024 230.14 230.14 226.84 228.81 662,228 +0.14(+0.06%)
Sep 18, 2024 229.83 231.76 227.80 228.67 602,744 -0.38(-0.16%)
Sep 17, 2024 231.10 232.68 228.61 229.05 882,214 -2.05(-0.89%)
Sep 16, 2024 234.04 234.48 230.67 231.10 690,957 -1.88(-0.81%)
Sep 13, 2024 231.04 233.03 229.26 232.98 613,416 +3.03(+1.32%)
Sep 12, 2024 228.50 230.58 226.93 229.95 1,054,874 +1.74(+0.76%)
Sep 11, 2024 225.74 228.57 223.15 228.21 903,147 +0.59(+0.26%)
Sep 10, 2024 224.41 227.88 223.54 227.63 830,832 +3.84(+1.72%)
Sep 09, 2024 222.91 224.35 221.36 223.79 1,760,203 +1.88(+0.85%)
Sep 06, 2024 220.78 222.13 218.84 221.91 1,880,091 -2.90(-1.29%)
Sep 05, 2024 227.37 228.28 223.92 224.81 594,989 -0.63(-0.28%)
Sep 04, 2024 225.77 228.30 223.86 225.44 679,714 +0.02(+0.01%)
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.