AVB

Avalonbay Communities Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
1.13 0.53% 212.71 16:02:15
Open Price Low Price High Price Close Price Prev Close
211.94 210.52 213.23 212.71 211.58
more quote information »

AVB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week210.98213.23205.91209.091,056,0201.730.82%
1 Month204.19216.64203.16210.54953,7598.524.17%
3 Months185.03216.64183.21200.12778,49127.6814.96%
6 Months159.58216.64154.84184.93833,80353.1333.29%
1 Year157.56216.64131.38168.35940,48055.1535.0%
3 Years171.19229.40118.17179.34781,97341.5224.25%
5 Years176.59229.40118.17178.36725,25436.1220.45%

AVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 211.58 -0.52 -0.25% 212.18 212.33 210.19 790,403
Jun 21 2021 212.10 6.00 2.91% 207.26 212.87 206.61 799,602
Jun 18 2021 206.10 -3.92 -1.87% 210.00 210.83 205.91 1,899,930
Jun 17 2021 210.02 0.33 0.16% 209.74 210.49 207.90 706,948
Jun 16 2021 209.69 -1.28 -0.61% 210.98 212.44 209.54 1,083,219
Jun 15 2021 210.97 -3.24 -1.51% 213.71 213.97 210.38 567,771
Jun 14 2021 214.21 -0.43 -0.2% 213.07 214.21 212.41 572,029
Jun 11 2021 214.64 -0.02 -0.01% 214.46 215.255 212.80 1,039,128
Jun 10 2021 214.66 3.90 1.85% 210.72 216.64 209.62 1,882,852
Jun 09 2021 210.76 -0.27 -0.13% 211.90 212.42 210.305 1,281,154
Jun 08 2021 211.03 -1.11 -0.52% 211.79 213.81 210.82 1,082,893
Jun 07 2021 212.14 0.39 0.18% 212.30 214.22 211.47 778,543
Jun 04 2021 211.75 -1.35 -0.63% 212.76 213.125 210.85 629,803
Jun 03 2021 213.10 0.35 0.16% 213.37 213.75 211.92 790,684
Jun 02 2021 212.75 2.07 0.98% 212.03 213.67 210.52 940,218
Jun 01 2021 210.68 3.74 1.81% 207.75 210.755 206.60 684,871
May 28 2021 206.94 2.87 1.41% 204.85 207.39 204.02 862,143
May 27 2021 204.07 -0.80 -0.39% 205.67 205.79 203.50 1,008,552
May 26 2021 204.87 0.47 0.23% 204.19 205.98 203.16 720,669
May 25 2021 204.40 1.00 0.49% 203.55 204.87 202.61 796,961
May 24 2021 203.40 2.99 1.49% 201.64 204.44 201.43 655,963
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.