AVB

Avalonbay Communities Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
2.89 1.91% 153.86 149.76 153.88 150.00 150.97 17:46:33
more quote information »

AVB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week151.12153.88146.97151.56951,9392.741.81%
1 Month151.62156.20143.31150.98930,2162.241.48%
3 Months150.22182.30143.31156.681,180,6233.642.42%
6 Months219.76229.40118.17162.931,226,126-65.90-29.99%
1 Year202.53229.40118.17179.98929,650-48.67-24.03%
3 Years187.89229.40118.17180.84691,671-34.03-18.11%
5 Years172.70229.40118.17179.93678,164-18.84-10.91%

AVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 153.86 2.89 1.91% 150.00 153.88 149.76 884,726
Aug 06 2020 150.97 0.04 0.03% 149.75 151.85 149.75 584,351
Aug 05 2020 150.93 -0.77 -0.51% 152.00 153.26 149.91 727,297
Aug 04 2020 151.70 1.77 1.18% 149.69 152.24 148.825 1,087,008
Aug 03 2020 149.93 -3.19 -2.08% 151.31 153.75 149.35 948,661
Jul 31 2020 153.12 1.92 1.27% 151.12 153.24 146.97 1,412,376
Jul 30 2020 151.20 -0.38 -0.25% 149.75 151.20 145.68 1,310,147
Jul 29 2020 151.58 1.34 0.89% 151.41 151.75 146.67 1,257,652
Jul 28 2020 150.24 4.52 3.1% 145.80 150.84 144.55 872,812
Jul 27 2020 145.72 -1.13 -0.77% 146.00 146.27 143.31 831,176
Jul 24 2020 146.85 -1.30 -0.88% 148.02 149.33 146.63 723,212
Jul 23 2020 148.15 -2.26 -1.5% 150.55 151.878 146.72 826,864
Jul 22 2020 150.41 2.93 1.99% 146.64 150.71 145.58 2,341,709
Jul 21 2020 147.48 -2.08 -1.39% 150.52 151.60 147.32 929,980
Jul 20 2020 149.56 -4.33 -2.81% 151.28 153.09 148.06 908,296
Jul 17 2020 153.89 -0.48 -0.31% 154.79 155.035 152.80 869,409
Jul 16 2020 154.37 -0.17 -0.11% 152.77 155.40 152.77 756,985
Jul 15 2020 154.54 0.14 0.09% 156.07 156.20 152.525 869,741
Jul 14 2020 154.40 2.26 1.49% 151.86 155.39 151.37 523,124
Jul 13 2020 152.14 -0.60 -0.39% 152.87 154.31 150.65 624,547
Jul 10 2020 152.74 1.10 0.73% 151.62 153.90 150.50 504,646
Jul 09 2020 151.64 -1.66 -1.08% 152.45 153.45 149.89 1,300,882
Jul 08 2020 153.30 -1.42 -0.92% 154.72 155.76 152.935 831,657
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:20200808 06:38:46