Avalonbay Communities Historical Data - AVB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  1.63 0.76% 216.52 216.52 214.66 215.26 214.89 11:31:24
more quote information »

AVB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week206.78216.85206.26211.07623,7159.744.71%
1 Month208.05216.85204.56208.52630,7288.474.07%
3 Months219.74220.83204.56211.82635,286-3.22-1.47%
6 Months211.24222.99197.85211.67630,3945.282.5%
1 Year182.14222.99181.94206.36597,70334.3818.88%
3 Years176.22222.99152.65187.50588,68040.3022.87%
5 Years180.20222.99152.65181.81614,48636.3220.16%

AVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 215.50 3.60 1.7% 212.20 215.50 211.34 545,231
Jan 15 2020 211.90 2.91 1.39% 211.60 212.45 210.53 796,635
Jan 14 2020 208.9878 -2.03 -0.96% 210.21 210.53 207.83 550,572
Jan 13 2020 211.02 2.54 1.22% 208.23 211.03 208.23 490,065
Jan 10 2020 208.482 2.28 1.11% 206.78 208.87 206.26 736,074
Jan 09 2020 206.2026 0.33 0.16% 205.48 206.88 204.91 739,216
Jan 08 2020 205.87 0.85 0.41% 205.29 206.83 204.56 846,158
Jan 07 2020 205.02 -4.56 -2.18% 208.19 208.58 204.78 850,460
Jan 06 2020 209.58 0.35 0.17% 209.06 209.87 207.74 601,613
Jan 03 2020 209.23 1.99 0.96% 206.38 209.57 206.19 672,070
Jan 02 2020 207.24 -2.46 -1.17% 210.46 210.91 206.07 817,428
Dec 31 2019 209.70 2.08 1.0% 207.47 209.73 207.19 575,972
Dec 30 2019 207.62 -1.22 -0.58% 206.66 208.71 206.51 492,228
Dec 27 2019 208.84 0.52 0.25% 209.31 209.86 207.93 356,670
Dec 26 2019 208.32 0.38 0.18% 208.49 208.89 207.09 275,625
Dec 24 2019 207.94 0.85 0.41% 207.52 208.21 206.74 112,654
Dec 23 2019 207.09 -0.92 -0.44% 208.96 209.08 206.66 413,015
Dec 20 2019 208.01 0.27 0.13% 208.05 209.40 207.66 1,481,418
Dec 19 2019 207.74 0.27 0.13% 207.66 208.82 207.15 795,360
Dec 18 2019 207.47 0.83 0.4% 207.60 208.215 206.08 669,098
Dec 17 2019 206.64 -2.73 -1.3% 209.56 210.00 206.30 561,903
See More Historical Prices »
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:20200117 16:46:27