AVB

Avalonbay Communities Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 143.38 20:00:00
Close Price Low Price High Price Open Price Previous Close
143.38
more quote information »

AVB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week146.82148.2471142.02145.33843,110-3.44-2.34%
1 Month149.34162.33142.02152.52987,585-5.96-3.99%
3 Months149.69164.12142.02152.96979,490-6.31-4.22%
6 Months160.59182.30142.02155.371,099,032-17.21-10.72%
1 Year219.42229.40118.17169.461,012,384-76.04-34.65%
3 Years180.34229.40118.17177.71715,002-36.96-20.49%
5 Years179.00229.40118.17178.44694,814-35.62-19.9%

AVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 143.38 -2.41 -1.65% 145.00 145.43 142.02 912,799
Oct 23 2020 145.79 -0.69 -0.47% 147.72 148.2471 145.66 788,147
Oct 22 2020 146.48 0.51 0.35% 146.32 147.24 144.93 521,607
Oct 21 2020 145.97 0.42 0.29% 145.09 146.39 144.27 947,905
Oct 20 2020 145.55 0.14 0.1% 146.82 147.33 145.15 1,045,091
Oct 19 2020 145.41 -3.53 -2.37% 149.73 150.565 145.25 1,158,205
Oct 16 2020 148.94 -4.22 -2.76% 152.89 153.68 148.94 1,420,429
Oct 15 2020 153.16 -0.46 -0.3% 152.21 155.33 152.21 682,697
Oct 14 2020 153.62 -1.28 -0.83% 154.78 155.83 153.60 836,282
Oct 13 2020 154.90 -4.20 -2.64% 155.50 158.16 152.87 1,042,487
Oct 12 2020 159.10 0.76 0.48% 158.99 159.66 157.33 867,299
Oct 09 2020 158.34 -1.76 -1.1% 161.01 161.82 157.29 883,710
Oct 08 2020 160.10 3.25 2.07% 157.96 160.82 157.35 715,604
Oct 07 2020 156.85 -1.75 -1.1% 159.12 160.13 155.75 1,017,112
Oct 06 2020 158.60 -1.83 -1.14% 161.49 162.33 157.79 1,093,874
Oct 05 2020 160.43 2.49 1.58% 159.04 160.84 156.71 1,135,269
Oct 02 2020 157.94 2.34 1.5% 152.42 159.02 151.59 1,487,195
Oct 01 2020 155.60 6.26 4.19% 149.72 155.63 149.61 1,139,938
Sep 30 2020 149.34 1.82 1.23% 148.50 150.48 147.31 1,204,273
Sep 29 2020 147.52 -3.93 -2.59% 149.34 150.78 146.44 851,786
Sep 28 2020 151.45 3.41 2.3% 150.38 152.82 149.58 1,126,066
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.