AVB

Avalonbay Communities Historical Data

AVB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 227.83 -2.09 -0.91% 230.99 232.72 227.75 784,051
Jul 29 2021 229.92 2.47 1.09% 227.55 232.25 227.55 416,405
Jul 28 2021 227.45 -0.83 -0.36% 228.34 229.50 227.09 604,686
Jul 27 2021 228.28 2.08 0.92% 226.20 229.47 224.95 456,247
Jul 26 2021 226.20 -0.60 -0.26% 226.16 227.81 225.26 333,496
Jul 23 2021 226.80 2.35 1.05% 224.46 226.95 224.18 803,267
Jul 22 2021 224.45 -3.73 -1.63% 227.04 227.115 224.03 938,518
Jul 21 2021 228.18 -0.56 -0.24% 229.19 230.60 227.91 608,182
Jul 20 2021 228.74 5.57 2.5% 224.44 229.45 223.97 603,900
Jul 19 2021 223.17 -2.70 -1.2% 223.20 225.24 221.15 702,933
Jul 16 2021 225.87 0.94 0.42% 226.24 227.16 225.17 613,050
Jul 15 2021 224.93 0.86 0.38% 223.33 225.305 223.10 618,149
Jul 14 2021 224.07 2.85 1.29% 222.52 224.31 221.54 345,881
Jul 13 2021 221.22 -2.75 -1.23% 223.51 223.89 220.36 345,387
Jul 12 2021 223.97 3.14 1.42% 220.83 224.41 220.37 645,072
Jul 09 2021 220.83 3.56 1.64% 218.92 221.08 217.33 655,667
Jul 08 2021 217.27 1.54 0.71% 214.44 217.71 213.80 596,845
Jul 07 2021 215.73 2.18 1.02% 213.73 216.25 212.35 690,612
Jul 06 2021 213.55 2.22 1.05% 211.24 213.895 209.41 680,353
Jul 05 2021 211.33 0.00 +0.00% 210.90 212.7035 210.90 0
Jul 02 2021 211.33 0.82 0.39% 210.90 212.7035 210.90 467,442
Jul 01 2021 210.51 1.82 0.87% 209.04 212.33 208.15 672,709
Jun 30 2021 208.69 -1.62 -0.77% 210.02 211.81 207.93 929,132
Jun 29 2021 210.31 -2.07 -0.97% 210.26 212.57 210.01 888,197
Jun 28 2021 212.38 -1.56 -0.73% 214.12 214.12 210.87 689,882
Jun 25 2021 213.94 1.91 0.9% 211.81 214.015 211.5625 835,537
Jun 24 2021 212.03 -0.68 -0.32% 212.71 213.23 210.70 777,617
Jun 23 2021 212.71 1.13 0.53% 211.94 213.23 210.52 1,107,679
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 31 2021 206.94 0.00 +0.00% 204.85 207.39 204.02 0
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
May 21 2021 200.41 0.53 0.27% 200.52 202.00 199.565 779,211
May 20 2021 199.88 3.21 1.63% 197.03 200.25 195.51 944,188
May 19 2021 196.67 -2.33 -1.17% 198.00 198.00 194.61 1,259,959
May 18 2021 199.00 0.73 0.37% 197.86 199.81 197.08 930,708
May 17 2021 198.27 0.31 0.16% 198.25 199.09 197.31 454,920
May 14 2021 197.96 1.46 0.74% 196.49 198.93 196.49 993,083
May 13 2021 196.50 3.66 1.9% 192.73 198.40 192.73 842,602
May 12 2021 192.84 -3.34 -1.7% 196.69 196.71 191.69 999,658
May 11 2021 196.18 -0.81 -0.41% 196.00 197.04 194.56 626,949
May 10 2021 196.99 1.46 0.75% 196.80 199.48 196.42 488,458
May 07 2021 195.53 2.24 1.16% 193.00 195.69 192.59 750,875
May 06 2021 193.29 5.33 2.84% 188.34 193.33 188.34 710,824
May 05 2021 187.96 -2.43 -1.28% 189.63 191.01 186.61 739,092
May 04 2021 190.39 -1.26 -0.66% 191.99 193.25 189.46 606,489
May 03 2021 191.65 -0.35 -0.18% 193.75 193.75 191.21 555,009


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.