AvalonBay Communities (NY: AVB )

212.10 USD +6.00 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 210.00 210.83 205.91 206.10 1,899,932 -3.92(-1.87%)
Jun 17, 2021 209.74 210.49 207.90 210.02 706,948 +0.33(+0.16%)
Jun 16, 2021 210.98 212.44 209.54 209.69 1,094,209 -1.28(-0.61%)
Jun 15, 2021 213.71 213.71 210.38 210.97 568,694 -3.24(-1.51%)
Jun 14, 2021 213.07 214.21 212.42 214.21 572,030 -0.43(-0.20%)
Jun 11, 2021 214.46 215.12 212.80 214.64 1,039,128 -0.02(-0.01%)
Jun 10, 2021 210.72 216.64 209.62 214.66 1,882,854 +3.90(+1.85%)
Jun 09, 2021 211.90 212.42 210.30 210.76 1,439,911 -0.27(-0.13%)
Jun 08, 2021 211.79 213.81 210.82 211.03 1,082,955 -1.11(-0.52%)
Jun 07, 2021 212.30 214.22 211.47 212.14 789,398 +0.39(+0.18%)
Jun 04, 2021 212.76 213.12 210.85 211.75 629,803 -1.35(-0.63%)
Jun 03, 2021 213.37 213.46 211.92 213.10 790,685 +0.35(+0.16%)
Jun 02, 2021 212.03 213.67 210.52 212.75 940,219 +2.07(+0.98%)
Jun 01, 2021 207.58 210.76 206.60 210.68 684,871 +3.74(+1.81%)
May 28, 2021 204.85 207.39 204.02 206.94 862,143 +2.87(+1.41%)
May 27, 2021 205.67 205.79 203.50 204.07 1,009,686 -0.80(-0.39%)
May 26, 2021 204.19 205.98 203.16 204.87 720,669 +0.47(+0.23%)
May 25, 2021 203.55 204.87 202.61 204.40 796,961 +1.00(+0.49%)
May 24, 2021 201.64 204.44 201.44 203.40 655,963 +2.99(+1.49%)
May 21, 2021 200.52 202.00 199.57 200.41 779,211 +0.53(+0.27%)
May 20, 2021 196.00 200.25 195.51 199.88 944,188 +3.21(+1.63%)
May 19, 2021 198.00 198.00 194.61 196.67 1,259,959 -2.33(-1.17%)
May 18, 2021 197.86 199.81 197.08 199.00 930,713 +0.73(+0.37%)
May 17, 2021 198.25 199.09 197.31 198.27 454,920 +0.31(+0.16%)
May 14, 2021 196.49 198.92 196.49 197.96 993,387 +1.46(+0.74%)
May 13, 2021 192.73 198.40 192.73 196.50 842,885 +3.66(+1.90%)
May 12, 2021 196.69 196.71 191.69 192.84 1,001,020 -3.34(-1.70%)
May 11, 2021 196.00 197.04 194.56 196.18 626,949 -0.81(-0.41%)
May 10, 2021 196.80 199.48 196.42 196.99 490,424 +1.46(+0.75%)
May 07, 2021 192.59 195.69 192.59 195.53 750,875 +2.24(+1.16%)
May 06, 2021 188.34 193.33 188.34 193.29 710,909 +5.33(+2.84%)
May 05, 2021 188.90 191.01 186.61 187.96 739,294 -2.43(-1.28%)
May 04, 2021 191.99 193.25 189.46 190.39 606,489 -1.26(-0.66%)
May 03, 2021 193.12 193.53 191.21 191.65 555,009 -0.35(-0.18%)
Apr 30, 2021 191.59 192.55 190.40 192.00 714,800 +0.49(+0.26%)
Apr 29, 2021 192.32 196.21 189.83 191.51 695,561 +0.16(+0.08%)
Apr 28, 2021 195.23 195.29 191.35 191.35 1,043,924 -3.96(-2.03%)
Apr 27, 2021 195.52 196.44 193.70 195.31 506,868 +0.54(+0.28%)
Apr 26, 2021 194.99 195.55 194.19 194.77 613,507 +0.89(+0.46%)
Apr 23, 2021 192.55 194.53 192.07 193.88 564,800 +1.48(+0.77%)
Apr 22, 2021 194.15 195.27 192.33 192.40 925,642 -1.22(-0.63%)
Apr 21, 2021 192.92 194.36 191.25 193.62 625,026 +0.94(+0.49%)
Apr 20, 2021 190.13 192.97 190.13 192.68 733,428 +2.32(+1.22%)
Apr 19, 2021 191.06 191.14 189.26 190.36 492,899 +0.55(+0.29%)
Apr 16, 2021 189.65 190.10 188.16 189.81 661,900 +1.35(+0.72%)
Apr 15, 2021 188.06 188.75 187.10 188.46 958,179 +2.20(+1.18%)
Apr 14, 2021 187.50 188.66 186.13 186.26 392,217 -1.54(-0.82%)
Apr 13, 2021 186.77 188.05 186.00 187.80 530,910 +0.68(+0.36%)
Apr 12, 2021 186.37 187.35 184.85 187.12 490,258 +1.18(+0.63%)
Apr 09, 2021 186.54 186.90 185.12 185.94 538,500 +0.29(+0.16%)
Apr 08, 2021 186.33 187.84 185.55 185.65 397,356 -2.13(-1.13%)
Apr 07, 2021 187.18 188.61 185.23 187.78 417,698 +1.28(+0.69%)
Apr 06, 2021 185.20 186.60 184.73 186.50 560,932 +0.51(+0.27%)
Apr 05, 2021 187.87 188.00 183.58 185.99 544,664 -0.91(-0.49%)
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.