Skip to main content

AvalonBay Communities (NY: AVB )

206.89 +2.29 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 26.82 26.85 26.59 26.59 448,164 -0.22(-0.84%)
Jun 27, 2003 26.80 26.84 26.66 26.82 329,830 -0.42(-1.53%)
Jun 26, 2003 26.61 27.30 26.61 27.23 340,893 +0.64(+2.39%)
Jun 25, 2003 26.51 26.79 26.36 26.60 310,107 +0.17(+0.64%)
Jun 24, 2003 26.19 26.43 26.14 26.43 645,229 +0.27(+1.03%)
Jun 23, 2003 26.34 26.41 26.16 26.16 384,347 -0.15(-0.57%)
Jun 20, 2003 26.59 26.77 26.31 26.31 355,645 -0.24(-0.92%)
Jun 19, 2003 26.86 26.94 26.56 26.56 173,814 -0.27(-1.00%)
Jun 18, 2003 27.09 27.09 26.72 26.82 449,447 -0.26(-0.94%)
Jun 17, 2003 27.28 27.35 27.04 27.08 967,041 -0.15(-0.55%)
Jun 16, 2003 27.09 27.43 27.09 27.23 663,829 +0.22(+0.81%)
Jun 13, 2003 27.35 27.35 26.94 27.01 371,038 -0.34(-1.23%)
Jun 12, 2003 27.61 27.72 27.32 27.35 778,315 -0.26(-0.95%)
Jun 11, 2003 27.44 27.61 27.36 27.61 183,915 +0.21(+0.75%)
Jun 10, 2003 27.07 27.43 27.07 27.40 475,263 +0.30(+1.10%)
Jun 09, 2003 27.63 27.63 27.10 27.10 612,679 -0.52(-1.90%)
Jun 06, 2003 27.10 27.70 27.10 27.63 518,877 +0.57(+2.10%)
Jun 05, 2003 27.04 27.13 26.94 27.06 246,931 +0.08(+0.30%)
Jun 04, 2003 26.67 26.99 26.67 26.98 230,255 +0.31(+1.15%)
Jun 03, 2003 26.46 26.69 26.32 26.67 201,233 +0.21(+0.80%)
Jun 02, 2003 26.19 26.48 26.19 26.46 555,756 +0.31(+1.19%)
May 30, 2003 25.60 26.16 25.59 26.15 513,585 +0.55(+2.14%)
May 29, 2003 26.32 26.32 25.01 25.60 596,484 -0.73(-2.77%)
May 28, 2003 26.79 26.94 26.26 26.33 431,007 -0.44(-1.63%)
May 27, 2003 26.81 26.81 26.64 26.77 226,247 -0.05(-0.19%)
May 23, 2003 26.84 27.00 26.75 26.82 235,226 +0.02(+0.07%)
May 22, 2003 26.94 26.94 26.79 26.80 479,913 -0.11(-0.39%)
May 21, 2003 26.82 26.94 26.62 26.90 359,173 +0.21(+0.79%)
May 20, 2003 26.63 26.84 26.57 26.69 299,685 +0.19(+0.73%)
May 19, 2003 26.51 26.54 26.26 26.50 231,057 -0.07(-0.28%)
May 16, 2003 26.36 26.61 26.20 26.57 357,730 +0.21(+0.80%)
May 15, 2003 26.29 26.38 26.15 26.36 233,783 +0.13(+0.50%)
May 14, 2003 26.36 26.42 26.22 26.23 626,148 -0.12(-0.47%)
May 13, 2003 26.12 26.47 26.07 26.36 470,933 +0.24(+0.91%)
May 12, 2003 25.60 26.19 25.60 26.12 435,016 +0.60(+2.37%)
May 09, 2003 25.57 25.59 25.46 25.51 162,750 +0.06(+0.25%)
May 08, 2003 25.30 25.46 25.08 25.45 395,731 +0.17(+0.67%)
May 07, 2003 25.42 25.46 25.17 25.28 345,543 -0.14(-0.56%)
May 06, 2003 25.16 25.44 25.10 25.43 340,092 +0.26(+1.04%)
May 05, 2003 25.07 25.23 25.07 25.16 301,128 +0.10(+0.40%)
May 02, 2003 25.07 25.20 25.05 25.06 622,299 +0.19(+0.75%)
Apr 30, 2003 24.95 25.10 24.86 24.88 415,935 -0.07(-0.27%)
Apr 29, 2003 24.79 25.08 24.79 24.95 280,123 +0.22(+0.88%)
Apr 28, 2003 24.63 24.82 24.61 24.73 422,509 +0.03(+0.13%)
Apr 25, 2003 24.85 24.85 24.60 24.70 338,328 -0.06(-0.25%)
Apr 24, 2003 25.04 25.07 24.61 24.76 608,189 -0.28(-1.12%)
Apr 23, 2003 24.93 25.08 24.80 25.04 281,726 +0.16(+0.65%)
Apr 22, 2003 24.54 24.94 24.38 24.88 243,724 +0.26(+1.06%)
Apr 21, 2003 24.32 24.62 24.29 24.62 333,999 +0.23(+0.95%)
Apr 17, 2003 24.15 24.40 24.14 24.38 320,690 +0.17(+0.70%)
Apr 16, 2003 24.04 24.22 24.01 24.22 205,722 +0.21(+0.86%)
Apr 15, 2003 23.70 24.04 23.67 24.01 607,868 +0.29(+1.21%)
Apr 14, 2003 23.51 23.74 23.50 23.72 398,778 +0.31(+1.30%)
Apr 11, 2003 23.70 23.76 23.38 23.42 213,740 -0.16(-0.66%)
Apr 10, 2003 23.85 23.86 23.54 23.57 292,469 -0.28(-1.18%)
Apr 09, 2003 23.88 23.89 23.69 23.85 426,678 +0.09(+0.39%)
Apr 08, 2003 23.92 23.95 23.70 23.76 316,521 -0.13(-0.55%)
Apr 07, 2003 23.70 23.92 23.70 23.89 363,823 +0.22(+0.95%)
Apr 04, 2003 23.61 23.74 23.57 23.67 362,540 +0.06(+0.26%)
Apr 03, 2003 23.64 23.70 23.46 23.61 510,058 -0.03(-0.13%)
Apr 02, 2003 23.66 23.84 23.59 23.64 197,224 +0.13(+0.56%)
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.