Avalonbay Communities Inc (AVB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.21 | -1.07068455986 | 206.41 | 207.15 | 201.96 | 691640 | 204.68521953 | CS |
| 4 | 9.82 | 5.0519600782 | 194.38 | 208.1199 | 194.38 | 616414 | 201.86164971 | CS |
| 12 | 18.11 | 9.73185018002 | 186.09 | 208.1199 | 177.4 | 671911 | 193.74095675 | CS |
| 26 | 18.43 | 9.92086989288 | 185.77 | 208.1199 | 169.37 | 743889 | 185.51551304 | CS |
| 52 | 15.67 | 8.31167453456 | 188.53 | 208.1199 | 160.45 | 733502 | 182.52278113 | CS |
| 156 | -6.7 | -3.1768610716 | 210.9 | 259.05 | 153.07 | 730521 | 195.90138726 | CS |
| 260 | 1.31 | 0.645670067524 | 202.89 | 259.05 | 118.17 | 804433 | 187.27940343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 204.2 | -0.12 | -0.06 | 204.72 | 205.26 | 203.4001 | 787458 |
| 1719873600 | 204.32 | -2.57 | -1.24 | 206.41 | 206.55 | 204.22 | 688178 |
| 1719614400 | 206.89 | 0.59 | 0.29 | 206.05 | 208.45 | 203.94 | 1079014 |
| 1719528000 | 206.3 | 2.42 | 1.19 | 204.65 | 206.38 | 203.73 | 709329 |
| 1719441600 | 203.88 | -0.41 | -0.20 | 203.01 | 205.38 | 201.96 | 860970 |
| 1719355200 | 204.29 | -2.12 | -1.03 | 206.41 | 207.15 | 203.41 | 508084 |
| 1719268800 | 206.41 | 2.52 | 1.24 | 204.68 | 208.1199 | 203.59 | 932199 |
| 1719009600 | 203.89 | 1.96 | 0.97 | 204.21 | 204.21 | 201.01 | 1254721 |
| 1718923200 | 201.93 | -0.47 | -0.23 | 201.69 | 202.46 | 200.7 | 644097 |
| 1718750400 | 202.4 | 0.8 | 0.40 | 202.03 | 203 | 200.85 | 520005 |
| 1718664000 | 201.6 | -0.29 | -0.14 | 199.95 | 202.12 | 198.71 | 478426 |
| 1718404800 | 201.89 | 1.98 | 0.99 | 199.26 | 201.961 | 198.42 | 409391 |
| 1718318400 | 199.91 | 1.15 | 0.58 | 199.3 | 200.35 | 198.02 | 555663 |
| 1718232000 | 198.76 | 1.56 | 0.79 | 200.4 | 201.14 | 198 | 437390 |
| 1718145600 | 197.2 | -2.14 | -1.07 | 198.79 | 199.31 | 196.5959 | 532712 |
| 1718059200 | 199.34 | 2.13 | 1.08 | 197.2 | 200.51 | 196.735 | 612788 |
| 1717800000 | 197.21 | -1.06 | -0.53 | 195.88 | 198.345 | 195.88 | 552688 |
| 1717713600 | 198.27 | -0.21 | -0.11 | 197.46 | 199.2 | 196.805 | 376346 |
| 1717627200 | 198.48 | 1.55 | 0.79 | 196.6 | 198.54 | 194.76 | 395836 |
| 1717540800 | 196.93 | 2.47 | 1.27 | 194.38 | 197.99 | 194.38 | 614095 |
| 1717454400 | 194.46 | 1.78 | 0.92 | 194.14 | 195.73 | 193.02 | 796655 |
| 1717195200 | 192.68 | 2.7 | 1.42 | 191.39 | 193.15 | 190 | 1495050 |
| 1717108800 | 189.98 | 1.39 | 0.74 | 189.79 | 190.67 | 189 | 653686 |
| 1717022400 | 188.59 | -3.66 | -1.90 | 189.49 | 189.57 | 186.18 | 674313 |
| 1716936000 | 192.25 | -3.09 | -1.58 | 196 | 196.94 | 192.1301 | 504890 |
| 1716590400 | 195.34 | 1.38 | 0.71 | 195.05 | 195.925 | 194.53 | 388867 |
| 1716504000 | 193.96 | -3.64 | -1.84 | 197.19 | 197.19 | 193.67 | 479979 |
| 1716417600 | 197.6 | -0.87 | -0.44 | 198.19 | 200.69 | 197.37 | 568167 |
| 1716331200 | 198.47 | 1.06 | 0.54 | 197.61 | 198.65 | 196.37 | 422680 |
| 1716244800 | 197.41 | -1.48 | -0.74 | 199 | 199.6064 | 197.02 | 648417 |
| 1715985600 | 198.89 | 0.84 | 0.42 | 198.97 | 199.54 | 197.25 | 442469 |
| 1715899200 | 198.05 | -0.41 | -0.21 | 198.28 | 199.86 | 197.3795 | 467754 |
| 1715812800 | 198.46 | 0.97 | 0.49 | 200.37 | 200.705 | 197.72 | 800599 |
| 1715726400 | 197.49 | 0.5 | 0.25 | 198 | 198.9 | 196.76 | 490979 |
| 1715640000 | 196.99 | 0.1 | 0.05 | 196.2 | 198.6 | 196.2 | 333739 |
| 1715380800 | 196.89 | -0.25 | -0.13 | 197.84 | 198 | 196.4575 | 304819 |
| 1715294400 | 197.14 | 2.24 | 1.15 | 195.51 | 197.35 | 194.6 | 375996 |
| 1715208000 | 194.9 | -0.99 | -0.51 | 195.81 | 196.66 | 194.45 | 436096 |
| 1715121600 | 195.89 | 0.71 | 0.36 | 196.2 | 196.74 | 195.14 | 486381 |
| 1715035200 | 195.18 | 2.37 | 1.23 | 193.8 | 196.175 | 192.69 | 505427 |
| 1714776000 | 192.81 | 0.36 | 0.19 | 194.48 | 195.44 | 191.5 | 573071 |
| 1714689600 | 192.45 | 4.52 | 2.41 | 189.14 | 193.71 | 187.93 | 798368 |
| 1714603200 | 187.93 | -1.64 | -0.87 | 189.1 | 191.03 | 187.375 | 657240 |
| 1714516800 | 189.57 | -1.45 | -0.76 | 189.43 | 191.33 | 188.89 | 809151 |
| 1714430400 | 191.02 | -0.43 | -0.22 | 192.32 | 193.29 | 190.31 | 903350 |
| 1714171200 | 191.45 | 0.13 | 0.07 | 193.58 | 196.07 | 191.23 | 945648 |
| 1714084800 | 191.32 | -0.02 | -0.01 | 190 | 191.68 | 188.94 | 1047789 |
| 1713998400 | 191.34 | 2.68 | 1.42 | 187.01 | 192.5 | 186.34 | 904546 |
| 1713912000 | 188.66 | 1.79 | 0.96 | 187.08 | 189.82 | 186.17 | 746335 |
| 1713825600 | 186.87 | 2.74 | 1.49 | 184.59 | 187.67 | 183.92 | 633781 |
| 1713566400 | 184.13 | 2.11 | 1.16 | 183.07 | 184.555 | 182.82 | 543044 |
| 1713480000 | 182.02 | 1.07 | 0.59 | 181.47 | 182.79 | 180.17 | 671425 |
| 1713393600 | 180.95 | 1.97 | 1.10 | 179.73 | 182.18 | 178.29 | 790449 |
| 1713307200 | 178.98 | -1.74 | -0.96 | 178.29 | 180.21 | 177.4 | 891059 |
| 1713220800 | 180.72 | -3.06 | -1.67 | 185.08 | 185.08 | 179.765 | 658477 |
| 1712961600 | 183.78 | -2.17 | -1.17 | 183.85 | 185.86 | 182.73 | 1392923 |
| 1712875200 | 185.95 | -0.15 | -0.08 | 187.26 | 187.725 | 183.85 | 1033200 |
| 1712788800 | 186.1 | -2.76 | -1.46 | 184.44 | 186.42 | 183.35 | 998602 |
| 1712702400 | 188.86 | 2.68 | 1.44 | 186.09 | 188.95 | 186.09 | 873841 |
| 1712616000 | 186.18 | 5.1 | 2.82 | 182.69 | 186.7074 | 181.79 | 635507 |
| 1712356800 | 181.08 | 0.91 | 0.51 | 179.4 | 181.81 | 179.205 | 389822 |
| 1712270400 | 180.17 | 0 | 0.00 | 182.05 | 183.04 | 179.6 | 414373 |
| 1712184000 | 180.17 | 0.32 | 0.18 | 179.25 | 180.65 | 178.305 | 524922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
