Skip to main content

AvalonBay Communities (NY: AVB )

175.40 -0.72 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 175.99 176.38 175.04 175.40 601,355 -0.72(-0.41%)
Feb 22, 2024 178.31 178.40 176.04 176.12 818,110 -2.15(-1.21%)
Feb 21, 2024 176.69 178.71 176.28 178.27 543,655 +1.93(+1.09%)
Feb 20, 2024 176.32 178.16 175.10 176.34 738,620 -0.78(-0.44%)
Feb 16, 2024 175.91 177.87 175.59 177.12 627,631 -0.68(-0.38%)
Feb 15, 2024 173.54 177.98 173.54 177.80 673,477 +4.59(+2.65%)
Feb 14, 2024 173.03 174.32 172.16 173.21 830,422 +1.10(+0.64%)
Feb 13, 2024 171.60 172.28 169.37 172.11 825,450 -2.25(-1.29%)
Feb 12, 2024 174.88 175.67 173.43 174.36 625,708 -0.27(-0.15%)
Feb 09, 2024 174.16 174.63 173.18 174.63 799,583 +0.10(+0.06%)
Feb 08, 2024 173.25 174.78 172.87 174.53 825,420 +1.11(+0.64%)
Feb 07, 2024 172.90 173.81 170.95 173.42 995,482 +0.67(+0.39%)
Feb 06, 2024 170.00 172.97 170.00 172.75 1,291,376 +2.76(+1.62%)
Feb 05, 2024 172.82 173.41 169.87 169.99 874,886 -5.07(-2.90%)
Feb 02, 2024 176.01 177.19 173.31 175.06 1,446,400 -3.09(-1.73%)
Feb 01, 2024 172.31 178.68 172.00 178.15 1,716,177 -0.86(-0.48%)
Jan 31, 2024 180.08 182.73 177.84 179.01 1,541,926 +0.57(+0.32%)
Jan 30, 2024 177.52 179.59 177.03 178.44 717,230 +0.16(+0.09%)
Jan 29, 2024 177.59 179.08 176.72 178.28 667,435 +0.78(+0.44%)
Jan 26, 2024 177.03 177.65 175.37 177.50 789,953 +1.38(+0.78%)
Jan 25, 2024 177.78 178.12 175.42 176.12 1,041,742 +0.09(+0.05%)
Jan 24, 2024 181.03 181.03 175.87 176.03 908,902 -3.56(-1.98%)
Jan 23, 2024 181.51 182.03 178.09 179.59 639,616 -1.63(-0.90%)
Jan 22, 2024 180.96 182.24 179.13 181.22 701,690 +0.79(+0.44%)
Jan 19, 2024 177.50 180.91 177.01 180.43 1,046,565 +2.93(+1.65%)
Jan 18, 2024 177.78 178.96 176.14 177.50 986,072 -0.88(-0.49%)
Jan 17, 2024 177.45 180.56 175.10 178.38 1,353,841 -1.77(-0.98%)
Jan 16, 2024 181.62 182.26 179.32 180.15 862,735 -2.39(-1.31%)
Jan 12, 2024 184.70 185.65 182.29 182.54 1,002,651 -0.21(-0.11%)
Jan 11, 2024 182.51 184.13 181.78 182.75 1,018,771 -0.96(-0.52%)
Jan 10, 2024 184.09 184.50 182.96 183.71 800,022 +0.60(+0.33%)
Jan 09, 2024 182.72 184.24 181.65 183.11 787,562 -1.43(-0.77%)
Jan 08, 2024 182.08 185.14 182.08 184.54 814,818 +1.87(+1.02%)
Jan 05, 2024 181.64 184.33 181.54 182.67 678,117 -0.92(-0.50%)
Jan 04, 2024 182.97 184.57 182.26 183.59 661,554 +0.30(+0.16%)
Jan 03, 2024 186.88 186.88 182.83 183.29 1,105,540 -4.88(-2.59%)
Jan 02, 2024 185.77 188.27 185.76 188.17 758,582 +0.95(+0.51%)
Dec 29, 2023 188.78 189.58 187.11 187.22 800,716 -2.38(-1.26%)
Dec 28, 2023 187.29 189.67 187.06 189.60 538,745 +1.76(+0.94%)
Dec 27, 2023 186.84 187.97 185.95 187.84 643,557 +1.25(+0.67%)
Dec 26, 2023 185.47 187.17 185.47 186.59 706,509 +0.93(+0.50%)
Dec 22, 2023 186.22 187.81 185.37 185.66 632,626 +0.63(+0.34%)
Dec 21, 2023 186.23 186.61 183.93 185.03 848,910 +0.45(+0.24%)
Dec 20, 2023 187.95 188.67 184.46 184.58 910,523 -3.37(-1.79%)
Dec 19, 2023 188.79 189.83 186.01 187.95 842,080 -0.24(-0.13%)
Dec 18, 2023 186.36 188.95 185.23 188.19 851,819 +1.93(+1.04%)
Dec 15, 2023 188.92 189.02 183.48 186.25 1,661,442 -3.52(-1.85%)
Dec 14, 2023 185.53 191.64 185.53 189.77 1,810,274 +7.40(+4.05%)
Dec 13, 2023 173.18 183.70 173.18 182.38 962,968 +9.07(+5.23%)
Dec 12, 2023 174.17 175.20 172.71 173.31 849,515 -0.58(-0.33%)
Dec 11, 2023 173.42 174.11 172.15 173.88 697,877 -0.34(-0.19%)
Dec 08, 2023 173.48 174.28 172.44 174.22 593,719 +0.37(+0.21%)
Dec 07, 2023 173.70 174.69 172.28 173.85 684,984 +0.39(+0.22%)
Dec 06, 2023 174.72 175.53 173.23 173.47 942,000 -0.76(-0.44%)
Dec 05, 2023 175.24 175.84 172.84 174.23 1,206,453 -1.96(-1.11%)
Dec 04, 2023 175.13 177.51 175.13 176.19 1,019,900 -0.20(-0.11%)
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.