AVB

Avalonbay Communities Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Avalonbay Communities Inc AVB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.40 -0.22% 177.65 19:52:08
Open Price Low Price High Price Close Price Prev Close
178.90 174.85 180.00 177.65 178.05
more quote information »

AVB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week180.47183.42174.85178.001,033,050-2.82-1.56%
1 Month172.23185.66168.995178.13880,9945.423.15%
3 Months161.10185.66154.84167.33924,45516.5510.27%
6 Months160.84185.66131.38160.721,046,97116.8110.45%
1 Year209.17210.11118.17158.541,128,193-31.52-15.07%
3 Years153.09229.40118.17176.29760,45124.5616.04%
5 Years178.40229.40118.17177.27716,715-0.75-0.42%

AVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 177.65 -0.40 -0.22% 178.90 180.00 174.85 1,136,496
Mar 04 2021 178.05 -3.35 -1.85% 181.21 181.95 176.02 1,044,876
Mar 03 2021 181.40 3.18 1.78% 178.77 183.42 178.1533 1,070,040
Mar 02 2021 178.22 1.20 0.68% 176.13 179.30 175.82 892,723
Mar 01 2021 177.02 1.27 0.72% 178.10 181.33 176.95 745,598
Feb 26 2021 175.75 -4.57 -2.53% 180.47 180.54 175.68 1,412,012
Feb 25 2021 180.32 -4.68 -2.53% 185.10 185.66 179.54 770,725
Feb 24 2021 185.00 4.26 2.36% 181.05 185.305 180.43 1,102,964
Feb 23 2021 180.74 2.46 1.38% 179.86 182.23 178.65 966,876
Feb 22 2021 178.28 0.27 0.15% 178.69 180.57 177.15 843,652
Feb 19 2021 178.01 0.24 0.14% 177.91 178.83 177.08 855,103
Feb 18 2021 177.77 -1.23 -0.69% 178.64 179.14 177.05 501,511
Feb 17 2021 179.00 0.44 0.25% 178.33 179.25 175.86 805,056
Feb 16 2021 178.56 -0.95 -0.53% 179.76 179.95 177.97 806,933
Feb 12 2021 179.51 0.58 0.32% 177.76 179.68 176.93 765,635
Feb 11 2021 178.93 3.08 1.75% 176.05 179.62 174.09 1,150,427
Feb 10 2021 175.85 2.02 1.16% 174.11 176.02 173.21 565,027
Feb 09 2021 173.83 0.50 0.29% 173.93 174.51 172.58 554,401
Feb 08 2021 173.33 1.11 0.64% 172.00 173.67 170.49 800,764
See More Historical Prices »


Your Recent History
NYSE
AVB
Avalonbay ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.