AVB

Avalonbay Communities Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
1.88 1.14% 166.61 18:01:07
Open Price Low Price High Price Close Price Prev Close
164.23 163.005 167.399 166.61 164.73
more quote information »

AVB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week164.81167.399160.94164.65777,8321.801.09%
1 Month158.00167.399154.84159.56841,6358.615.45%
3 Months140.10184.49137.895162.991,028,95526.5118.92%
6 Months146.00184.49131.38156.591,024,02520.6114.12%
1 Year218.44229.40118.17161.451,111,119-51.83-23.73%
3 Years171.82229.40118.17175.71759,681-5.21-3.03%
5 Years174.88229.40118.17177.18712,813-8.27-4.73%

AVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 166.61 1.88 1.14% 164.23 167.399 163.005 845,830
Jan 22 2021 164.73 -0.73 -0.44% 164.71 165.64 163.09 911,279
Jan 21 2021 165.46 -0.46 -0.28% 164.39 166.30 162.82 521,219
Jan 20 2021 165.92 3.51 2.16% 161.64 167.20 160.94 926,736
Jan 19 2021 162.41 -1.59 -0.97% 164.81 165.3139 161.35 752,095
Jan 15 2021 164.00 3.51 2.19% 160.13 164.31 159.68 847,153
Jan 14 2021 160.49 1.30 0.82% 160.40 162.2792 158.60 869,528
Jan 13 2021 159.19 1.81 1.15% 157.71 160.24 157.40 859,875
Jan 12 2021 157.38 0.00 0.0% 157.16 157.93 155.64 838,601
Jan 11 2021 157.38 -1.06 -0.67% 158.44 158.73 156.38 597,672
Jan 08 2021 158.44 1.38 0.88% 157.06 158.69 156.38 784,249
Jan 07 2021 157.06 -2.17 -1.36% 158.32 158.86 155.90 845,920
Jan 06 2021 159.23 4.16 2.68% 156.16 159.83 155.39 1,185,407
Jan 05 2021 155.07 -0.45 -0.29% 155.70 156.60 154.84 1,236,519
Jan 04 2021 155.52 -4.91 -3.06% 160.07 161.70 155.00 1,499,136
Dec 31 2020 160.43 2.38 1.51% 158.48 160.6599 156.76 430,350
Dec 30 2020 158.05 0.84 0.53% 156.45 158.80 156.35 577,121
Dec 29 2020 157.21 -3.12 -1.95% 161.00 161.645 157.14 550,001
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210126 00:03:38