AvalonBay Communities (NY: AVB )

221.61 -6.15 (-2.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 135.93 135.93 133.92 135.33 1,281,786 -0.20(-0.15%)
May 27, 2016 135.71 135.53 135.53 135.53 1,139,115 +0.16(+0.12%)
May 26, 2016 136.07 136.10 134.85 135.38 1,248,622 -0.65(-0.48%)
May 25, 2016 135.97 136.41 134.48 136.03 1,223,031 +0.54(+0.40%)
May 24, 2016 136.75 137.69 134.88 135.49 1,321,642 -0.09(-0.07%)
May 23, 2016 136.21 136.22 135.10 135.58 491,817 -0.17(-0.13%)
May 20, 2016 135.35 136.09 134.67 135.75 1,196,353 +0.85(+0.63%)
May 19, 2016 135.15 135.83 134.10 134.90 901,996 -1.92(-1.40%)
May 18, 2016 138.69 138.69 135.28 136.82 1,124,723 -1.87(-1.35%)
May 17, 2016 140.67 140.72 137.97 138.69 1,549,182 -2.49(-1.76%)
May 16, 2016 139.94 141.69 139.63 141.18 568,639 +1.18(+0.84%)
May 13, 2016 141.08 141.08 139.60 140.00 658,314 -1.17(-0.83%)
May 12, 2016 140.71 141.40 139.15 141.18 742,557 +0.43(+0.30%)
May 11, 2016 143.57 143.77 139.86 140.75 906,523 -2.95(-2.05%)
May 10, 2016 142.46 144.67 141.51 143.70 1,127,279 +1.52(+1.07%)
May 09, 2016 141.44 142.21 141.44 142.18 698,987 +0.96(+0.68%)
May 06, 2016 140.18 141.48 138.62 141.22 861,668 +0.89(+0.63%)
May 05, 2016 139.04 140.85 138.85 140.33 980,124 +1.04(+0.75%)
May 04, 2016 135.06 139.35 134.65 139.29 1,427,717 +2.84(+2.08%)
May 03, 2016 135.59 136.56 135.10 136.46 826,354 +0.41(+0.30%)
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.