AVB

Avalonbay Communities Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
4.23 1.75% 245.46 19:59:59
Open Price Low Price High Price Close Price Prev Close
241.41 240.55 246.66 245.46 241.23
more quote information »

AVB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week241.03246.66230.00237.351,092,2494.431.84%
1 Month239.50247.45230.00239.90729,0345.962.49%
3 Months224.37247.45216.71233.40603,30621.099.4%
6 Months211.79247.45205.91225.76620,68933.6715.9%
1 Year171.64247.45154.84199.49727,43173.8243.01%
3 Years188.72247.45118.17184.84798,16456.7430.07%
5 Years167.45247.45118.17182.50716,02378.0146.59%

AVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 245.46 4.23 1.75% 241.41 246.66 240.55 1,022,026
Dec 07 2021 241.23 0.37 0.15% 241.25 243.80 237.715 1,655,077
Dec 06 2021 240.86 2.90 1.22% 240.64 244.79 240.05 569,711
Dec 03 2021 237.96 -0.46 -0.19% 239.14 239.68 235.72 772,824
Dec 02 2021 238.42 8.32 3.62% 231.83 239.19 230.74 1,077,483
Dec 01 2021 230.10 -8.77 -3.67% 241.03 241.26 230.00 1,386,149
Nov 30 2021 238.87 -1.91 -0.79% 239.63 241.71 238.19 1,284,962
Nov 29 2021 240.78 1.39 0.58% 241.60 243.39 239.2955 1,087,021
Nov 26 2021 239.39 -7.47 -3.03% 243.13 244.05 237.8943 395,465
Nov 24 2021 246.86 4.13 1.7% 242.47 247.45 242.27 323,735
Nov 23 2021 242.73 4.35 1.82% 239.16 243.595 237.33 795,825
Nov 22 2021 238.38 -3.63 -1.5% 242.21 242.50 238.29 717,815
Nov 19 2021 242.01 -4.11 -1.67% 246.18 246.18 241.55 495,526
Nov 18 2021 246.12 2.22 0.91% 244.10 246.34 242.83 551,306
Nov 17 2021 243.90 2.01 0.83% 240.84 244.03 235.22 623,435
Nov 16 2021 241.89 -3.54 -1.44% 245.43 245.90 241.18 422,689
Nov 15 2021 245.43 4.42 1.83% 241.05 245.47 240.38 383,095
Nov 12 2021 241.01 -0.01 0.0% 241.32 242.165 239.62 385,809
Nov 11 2021 241.02 0.66 0.27% 240.70 241.09 238.74 533,833
Nov 10 2021 240.36 0.23 0.1% 239.50 241.22 239.50 389,883
Nov 09 2021 240.13 1.75 0.73% 238.68 240.22 237.70 457,831
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.