Avalonbay Communities Historical Data - AVB

AVB Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 200.59 -7.08 -3.41% 203.29 204.33 195.57 1,702,493
Feb 27 2020 207.67 -13.55 -6.13% 218.15 219.85 207.51 1,120,874
Feb 26 2020 221.22 -0.19 -0.09% 221.91 223.22 220.24 906,517
Feb 25 2020 221.41 -4.38 -1.94% 226.68 227.41 220.98 851,343
Feb 24 2020 225.79 -2.23 -0.98% 226.58 229.09 224.50 726,725
Feb 21 2020 228.02 0.87 0.38% 226.95 229.06 226.89 811,841
Feb 20 2020 227.15 1.35 0.6% 225.51 227.19 225.02 779,213
Feb 19 2020 225.80 -2.27 -1.0% 228.54 229.40 225.74 692,433
Feb 18 2020 228.07 0.54 0.24% 228.06 228.22 225.82 469,795
Feb 17 2020 227.53 0.00 +0.00% 226.18 228.005 225.67 0
Feb 14 2020 227.53 0.00 +0.00% 226.18 228.005 225.67 0
Feb 14 2020 227.53 1.94 0.86% 226.18 228.005 225.67 456,885
Feb 13 2020 225.59 1.20 0.53% 224.00 226.32 224.00 730,546
Feb 12 2020 224.39 1.51 0.68% 222.82 225.22 222.32 851,402
Feb 11 2020 222.88 2.30 1.04% 221.50 223.91 221.37 814,664
Feb 10 2020 220.58 0.00 +0.00% 220.99 221.75 219.105 0
Feb 10 2020 220.58 1.41 0.64% 220.99 221.75 219.105 884,744
Feb 07 2020 219.17 0.04 0.02% 219.76 220.115 218.05 471,490
Feb 06 2020 219.13 1.52 0.7% 217.61 219.27 215.68 568,951
Feb 05 2020 217.61 -1.16 -0.53% 218.63 219.77 217.445 464,451
Feb 04 2020 218.77 1.19 0.54% 216.94 219.67 216.19 655,671
Feb 03 2020 217.585 0.90 0.41% 217.32 218.78 216.10 499,859
Jan 31 2020 216.69 -1.32 -0.61% 217.94 219.13 216.04 609,326
Jan 30 2020 218.01 1.39 0.64% 215.99 218.35 215.3564 536,452
Jan 29 2020 216.62 -2.65 -1.21% 220.03 220.03 216.30 734,359
Jan 28 2020 219.27 0.41 0.19% 218.65 220.88 218.04 516,186
Jan 27 2020 218.86 -0.47 -0.21% 218.44 219.55 217.14 786,479
Jan 24 2020 219.33 0.84 0.38% 218.83 219.40 217.66 566,881
Jan 23 2020 218.49 1.85 0.85% 216.86 218.71 216.01 554,338
Jan 22 2020 216.64 -2.66 -1.21% 219.85 220.70 215.81 718,906
Jan 21 2020 219.30 3.33 1.54% 216.42 219.41 216.29 730,051
Jan 20 2020 215.9728 0.00 +0.00% 215.26 216.85 214.66 0
Jan 17 2020 215.9728 0.47 0.22% 215.26 216.85 214.66 1,212,233
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
Jan 01 2020 209.70 0.00 +0.00% 207.47 209.73 207.19 0
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 25 2019 207.94 0.00 +0.00% 207.52 208.21 206.74 0
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
Dec 16 2019 209.37 0.73 0.35% 208.73 209.96 207.035 723,158
Dec 13 2019 208.64 -0.52 -0.25% 209.33 210.83 206.29 599,122
Dec 12 2019 209.16 -2.91 -1.37% 211.72 212.80 208.13 763,345
Dec 11 2019 212.07 -3.21 -1.49% 215.57 215.98 211.56 406,694
Dec 10 2019 215.28 -0.63 -0.29% 215.91 216.84 213.32 388,853
Dec 09 2019 215.91 -0.03 -0.01% 216.16 216.38 213.98 305,345
Dec 06 2019 215.94 0.03 0.01% 215.96 216.67 214.82 466,239
Dec 05 2019 215.91 2.41 1.13% 214.65 216.07 213.57 582,310
Dec 04 2019 213.50 0.00 0.0% 212.75 215.88 212.57 618,217
Dec 03 2019 213.50 2.30 1.09% 210.95 213.78 210.50 767,289
Dec 02 2019 211.20 -3.21 -1.5% 214.42 215.09 210.96 584,600
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:20200229 05:08:42