Avalonbay Communities Historical Data - AVB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Avalonbay Communities Inc AVB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
9.21 6.1% 160.27 145.68 164.9277 146.01 151.06 16:02:00
more quote information »

AVB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week147.72164.9277118.17134.851,917,95112.558.5%
1 Month203.29218.03118.17170.491,490,665-43.02-21.16%
3 Months206.38229.40118.17191.47989,089-46.11-22.34%
6 Months214.38229.40118.17200.93799,524-54.11-25.24%
1 Year200.67229.40118.17202.92687,724-40.40-20.13%
3 Years186.08229.40118.17188.23613,398-25.81-13.87%
5 Years174.53229.40118.17182.69626,275-14.26-8.17%

AVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 160.27 9.21 6.1% 146.01 164.9277 145.68 1,374,339
Mar 26 2020 151.06 10.66 7.59% 140.66 151.92 138.335 1,761,861
Mar 25 2020 140.40 12.94 10.15% 125.58 149.27 123.70 1,937,923
Mar 24 2020 127.46 6.38 5.27% 126.19 129.34 123.00 2,236,123
Mar 23 2020 121.08 -10.54 -8.01% 131.62 131.62 118.17 2,070,050
Mar 20 2020 131.62 -14.95 -10.2% 147.72 150.95 128.58 1,563,826
Mar 19 2020 146.57 -7.31 -4.75% 153.49 155.575 145.31 1,292,721
Mar 18 2020 153.88 -27.70 -15.25% 169.76 176.745 147.07 1,561,880
Mar 17 2020 181.58 18.11 11.08% 167.25 182.415 162.06 1,988,924
Mar 16 2020 163.47 -29.69 -15.37% 175.84 190.00 163.47 1,462,292
Mar 13 2020 193.16 11.18 6.14% 189.94 193.925 179.15 1,343,445
Mar 12 2020 181.98 -13.87 -7.08% 184.18 196.65 179.12 1,764,890
Mar 11 2020 195.85 -12.99 -6.22% 203.22 203.27 195.00 1,101,030
Mar 10 2020 208.84 11.67 5.92% 201.43 209.00 195.99 1,354,370
Mar 09 2020 197.17 -11.89 -5.69% 204.51 204.51 197.17 1,286,160
Mar 06 2020 209.06 -4.25 -1.99% 209.17 210.11 202.86 918,963
Mar 05 2020 213.31 -4.41 -2.03% 214.75 216.47 210.73 801,391
Mar 04 2020 217.72 8.99 4.31% 211.09 218.03 210.8226 990,229
Mar 03 2020 208.73 -0.94 -0.45% 209.67 216.57 207.38 1,099,227
Mar 02 2020 209.67 9.08 4.53% 201.76 209.67 199.81 1,275,467
Feb 28 2020 200.59 -7.08 -3.41% 203.29 204.33 195.57 1,702,493
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:20200328 15:46:34