NYSE:AVB
AvalonBay Communities Inc Stock Price (Quote)
$197.14
+2.24 (+1.15%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $177.42 | $197.35 | Thursday, 9th May 2024 AVB stock ended at $197.14. This is 1.15% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.41% from a day low at $194.60 to a day high of $197.35. |
| 90 days | $169.52 | $197.35 | |
| 52 weeks | $160.45 | $198.66 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $191.42 | $192.90 | $190.79 | $192.45 | 1 635 586 |
| Jun 15, 2023 | $190.30 | $190.90 | $188.43 | $190.53 | 588 158 |
| Jun 14, 2023 | $189.08 | $189.08 | $189.08 | $189.08 | 0 |
| Jun 13, 2023 | $186.35 | $189.45 | $185.98 | $189.08 | 474 608 |
| Jun 12, 2023 | $188.12 | $188.24 | $186.32 | $187.53 | 450 316 |
| Jun 09, 2023 | $187.26 | $188.80 | $186.67 | $188.31 | 696 974 |
| Jun 08, 2023 | $185.18 | $186.64 | $183.23 | $186.40 | 570 499 |
| Jun 07, 2023 | $183.87 | $186.87 | $183.11 | $186.11 | 436 044 |
| Jun 06, 2023 | $182.42 | $183.45 | $180.59 | $183.07 | 410 574 |
| Jun 05, 2023 | $181.50 | $183.36 | $180.61 | $181.51 | 663 985 |
| Jun 02, 2023 | $178.46 | $181.75 | $178.41 | $181.20 | 670 827 |
| Jun 01, 2023 | $173.89 | $177.04 | $172.07 | $176.69 | 735 413 |
| May 31, 2023 | $173.20 | $175.06 | $172.53 | $173.98 | 1 007 224 |
| May 30, 2023 | $172.59 | $174.28 | $171.53 | $172.73 | 556 763 |
| May 26, 2023 | $171.00 | $171.78 | $167.77 | $171.73 | 767 580 |
| May 25, 2023 | $172.88 | $172.99 | $169.94 | $170.47 | 514 806 |
| May 24, 2023 | $174.70 | $174.70 | $171.33 | $172.05 | 773 484 |
| May 23, 2023 | $176.87 | $177.96 | $174.86 | $175.14 | 503 975 |
| May 22, 2023 | $176.19 | $177.87 | $175.59 | $176.72 | 529 464 |
| May 19, 2023 | $177.42 | $178.50 | $175.49 | $176.24 | 598 164 |
| May 18, 2023 | $176.16 | $177.41 | $174.45 | $175.93 | 554 583 |
| May 17, 2023 | $175.91 | $177.27 | $174.87 | $177.17 | 562 855 |
| May 16, 2023 | $178.66 | $178.86 | $175.23 | $175.28 | 595 697 |
| May 15, 2023 | $180.89 | $181.78 | $177.74 | $178.66 | 703 464 |
| May 12, 2023 | $180.87 | $180.87 | $178.56 | $180.18 | 404 227 |
