Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AvalonBay Communities
(NY:
AVB
)
196.93
+2.47 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 04, 2024
194.38
197.99
194.38
196.93
614,357
+2.47(+1.27%)
Jun 03, 2024
194.14
195.73
193.02
194.46
796,655
+1.78(+0.92%)
May 31, 2024
191.39
193.15
190.00
192.68
1,495,050
+2.70(+1.42%)
May 30, 2024
189.79
190.67
189.00
189.98
653,686
+1.39(+0.74%)
May 29, 2024
189.49
189.57
186.18
188.59
674,313
-3.66(-1.90%)
May 28, 2024
196.41
196.94
192.13
192.25
514,357
-3.09(-1.58%)
May 24, 2024
195.05
195.93
194.53
195.34
388,867
+1.38(+0.71%)
May 23, 2024
197.19
197.19
193.67
193.96
495,176
-3.64(-1.84%)
May 22, 2024
198.19
200.69
197.37
197.60
568,167
-0.87(-0.44%)
May 21, 2024
197.61
198.65
197.15
198.47
422,680
+1.06(+0.54%)
May 20, 2024
199.00
199.61
197.02
197.41
648,428
-1.48(-0.74%)
May 17, 2024
198.97
199.54
197.25
198.89
442,590
+0.84(+0.42%)
May 16, 2024
198.28
199.86
197.38
198.05
468,583
-0.41(-0.21%)
May 15, 2024
200.37
200.71
197.72
198.46
802,127
+0.97(+0.49%)
May 14, 2024
198.35
198.90
196.76
197.49
490,979
+0.50(+0.25%)
May 13, 2024
196.34
198.60
196.34
196.99
333,739
+0.10(+0.05%)
May 10, 2024
197.84
198.00
196.46
196.89
305,323
-0.25(-0.13%)
May 09, 2024
195.51
197.35
194.60
197.14
375,996
+2.24(+1.15%)
May 08, 2024
195.81
196.66
194.45
194.90
436,096
-0.99(-0.51%)
May 07, 2024
196.54
196.74
195.14
195.89
486,381
+0.71(+0.36%)
May 06, 2024
193.66
196.18
192.69
195.18
505,427
+2.37(+1.23%)
May 03, 2024
194.48
195.44
191.50
192.81
573,070
+0.36(+0.19%)
May 02, 2024
189.14
193.71
187.93
192.45
798,368
+4.52(+2.41%)
May 01, 2024
188.66
191.03
187.38
187.93
657,239
-1.64(-0.87%)
Apr 30, 2024
189.43
191.33
188.89
189.57
809,151
-1.45(-0.76%)
Apr 29, 2024
193.03
193.29
190.31
191.02
903,469
-0.43(-0.22%)
Apr 26, 2024
193.80
196.07
191.23
191.45
945,648
+0.13(+0.07%)
Apr 25, 2024
190.29
191.68
188.94
191.32
1,073,208
-0.02(-0.01%)
Apr 24, 2024
187.01
192.50
186.34
191.34
904,546
+2.68(+1.42%)
Apr 23, 2024
187.08
189.82
187.08
188.66
746,335
+1.79(+0.96%)
Apr 22, 2024
184.59
187.67
183.92
186.87
633,781
+2.74(+1.49%)
Apr 19, 2024
183.07
184.56
182.82
184.13
543,045
+2.11(+1.16%)
Apr 18, 2024
181.47
182.79
180.17
182.02
671,425
+1.07(+0.59%)
Apr 17, 2024
179.73
182.18
178.29
180.95
790,449
+1.97(+1.10%)
Apr 16, 2024
179.95
180.21
177.40
178.98
901,185
-1.74(-0.96%)
Apr 15, 2024
185.08
185.08
179.76
180.72
658,477
-3.06(-1.67%)
Apr 12, 2024
185.38
185.86
182.73
183.78
1,393,619
-2.17(-1.17%)
Apr 11, 2024
187.26
187.72
183.85
185.95
1,033,573
-0.15(-0.08%)
Apr 10, 2024
184.27
186.42
183.35
186.10
1,004,485
-2.76(-1.46%)
Apr 09, 2024
186.85
188.95
186.85
188.86
873,841
+2.68(+1.44%)
Apr 08, 2024
182.69
186.71
181.79
186.18
635,528
+5.10(+2.82%)
Apr 05, 2024
179.40
181.81
179.21
181.08
392,268
+0.91(+0.51%)
Apr 04, 2024
182.05
183.04
179.60
180.17
414,373
+0.00(+0.00%)
Apr 03, 2024
179.25
180.65
178.31
180.17
531,994
+0.32(+0.18%)
Apr 02, 2024
180.09
180.93
178.80
179.85
581,041
-1.47(-0.81%)
Apr 01, 2024
185.33
185.33
181.22
181.32
456,939
-4.24(-2.28%)
Mar 28, 2024
184.81
186.33
186.25
185.56
730,693
+1.87(+1.02%)
Mar 27, 2024
180.92
183.79
180.44
183.69
984,632
+4.72(+2.64%)
Mar 26, 2024
180.71
180.84
178.95
178.97
557,582
-1.33(-0.74%)
Mar 25, 2024
182.46
182.46
180.12
180.30
485,740
-1.15(-0.63%)
Mar 22, 2024
183.37
183.66
180.97
181.45
549,758
-1.60(-0.88%)
Mar 21, 2024
182.78
184.47
181.45
183.05
575,628
+1.10(+0.60%)
Mar 20, 2024
179.11
182.41
178.19
181.95
758,280
+1.51(+0.83%)
Mar 19, 2024
181.16
181.74
179.64
180.45
390,525
-0.39(-0.21%)
Mar 18, 2024
182.32
182.92
180.41
180.83
847,608
-1.26(-0.69%)
Mar 15, 2024
178.26
182.74
178.26
182.09
1,330,827
+1.43(+0.79%)
Mar 14, 2024
183.61
183.61
179.23
180.66
655,164
-3.82(-2.07%)
Mar 13, 2024
182.31
185.16
182.23
184.49
749,330
+2.39(+1.31%)
Mar 12, 2024
182.22
183.69
180.72
182.10
584,357
-0.85(-0.47%)
Mar 11, 2024
185.19
185.56
182.89
182.95
512,434
-2.24(-1.21%)
Mar 08, 2024
184.62
185.28
182.62
185.19
789,294
+1.90(+1.04%)
Mar 07, 2024
183.36
184.65
182.15
183.29
671,442
+0.78(+0.43%)
Mar 06, 2024
183.09
183.10
180.93
182.51
785,372
+0.50(+0.27%)
Mar 05, 2024
182.38
183.69
181.09
182.01
736,645
-1.42(-0.77%)
Mar 04, 2024
176.99
183.55
176.71
183.43
919,570
+6.96(+3.95%)
Mar 01, 2024
174.38
176.81
172.81
176.46
840,758
+1.10(+0.63%)
Feb 29, 2024
176.27
177.21
174.30
175.36
1,459,679
+0.65(+0.37%)
Feb 28, 2024
171.67
175.93
171.22
174.71
757,611
+1.98(+1.15%)
Feb 27, 2024
173.16
174.34
172.12
172.73
742,921
+0.74(+0.43%)
Feb 26, 2024
173.92
175.08
171.37
171.99
587,191
-1.76(-1.02%)
Feb 23, 2024
174.33
174.72
173.40
173.75
607,067
-0.71(-0.41%)
Feb 22, 2024
176.63
176.72
174.38
174.46
825,881
-2.13(-1.21%)
Feb 21, 2024
175.03
177.03
174.62
176.59
548,819
+1.91(+1.09%)
Feb 20, 2024
174.66
176.48
173.46
174.68
745,636
-0.77(-0.44%)
Feb 16, 2024
174.25
176.20
173.93
175.45
633,592
-0.67(-0.38%)
Feb 15, 2024
171.91
176.31
171.91
176.13
679,874
+4.55(+2.65%)
Feb 14, 2024
171.40
172.68
170.54
171.58
838,310
+1.09(+0.64%)
Feb 13, 2024
169.99
170.66
167.78
170.49
833,290
-2.23(-1.29%)
Feb 12, 2024
173.23
174.02
171.80
172.72
631,651
-0.27(-0.15%)
Feb 09, 2024
172.52
172.99
171.55
172.99
807,178
+0.10(+0.06%)
Feb 08, 2024
171.62
173.13
171.24
172.89
833,260
+1.10(+0.64%)
Feb 07, 2024
171.27
172.18
169.34
171.79
1,004,937
+0.66(+0.39%)
Feb 06, 2024
168.40
171.34
168.40
171.12
1,303,642
+2.73(+1.62%)
Feb 05, 2024
171.19
171.77
168.27
168.39
883,196
-5.02(-2.90%)
Feb 02, 2024
174.35
175.52
171.68
173.41
1,460,139
-3.06(-1.73%)
Feb 01, 2024
170.69
177.00
170.38
176.47
1,732,478
-0.85(-0.48%)
Jan 31, 2024
178.39
181.01
176.17
177.33
1,556,572
+0.56(+0.32%)
Jan 30, 2024
175.85
177.90
175.36
176.76
724,042
+0.16(+0.09%)
Jan 29, 2024
175.92
177.40
175.06
176.60
673,774
+0.77(+0.44%)
Jan 26, 2024
175.36
175.98
173.72
175.83
797,456
+1.37(+0.78%)
Jan 25, 2024
176.11
176.44
173.77
174.46
1,051,637
+0.09(+0.05%)
Jan 24, 2024
179.33
179.33
174.22
174.37
917,535
-3.53(-1.98%)
Jan 23, 2024
179.80
180.31
176.41
177.90
645,691
-1.61(-0.90%)
Jan 22, 2024
179.26
180.53
177.44
179.51
708,355
+0.78(+0.44%)
Jan 19, 2024
175.83
179.21
175.34
178.73
1,056,506
+2.90(+1.65%)
Jan 18, 2024
176.11
177.28
174.48
175.83
995,438
-0.87(-0.49%)
Jan 17, 2024
175.78
178.86
173.45
176.70
1,366,700
-1.75(-0.98%)
Jan 16, 2024
179.91
180.54
177.64
178.46
870,929
-2.37(-1.31%)
Jan 12, 2024
182.96
183.90
180.57
180.82
1,012,175
-0.21(-0.11%)
Jan 11, 2024
180.79
182.40
180.07
181.03
1,028,448
-0.95(-0.52%)
Jan 10, 2024
182.36
182.76
181.23
181.98
807,621
+0.59(+0.33%)
Jan 09, 2024
181.00
182.51
179.94
181.39
795,042
-1.42(-0.78%)
Jan 08, 2024
180.37
183.40
180.37
182.80
822,557
+1.85(+1.02%)
Jan 05, 2024
179.93
182.60
179.83
180.95
684,558
-0.91(-0.50%)
Jan 04, 2024
181.25
182.83
180.54
181.86
667,838
+0.30(+0.16%)
Jan 03, 2024
185.12
185.12
181.11
181.56
1,116,041
-4.83(-2.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.