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 |
| Feb 28, 2024 | $173.30 | $177.60 | $172.85 | $176.37 | 614 668 |
| Feb 27, 2024 | $174.81 | $176.00 | $173.76 | $174.37 | 443 335 |
| Feb 26, 2024 | $175.57 | $176.74 | $173.00 | $173.62 | 387 758 |
| Feb 23, 2024 | $175.99 | $176.38 | $175.05 | $175.40 | 366 719 |
| Feb 22, 2024 | $178.31 | $178.40 | $176.04 | $176.12 | 601 592 |
| Feb 21, 2024 | $176.69 | $178.71 | $176.28 | $178.27 | 329 422 |
| Feb 20, 2024 | $176.32 | $178.16 | $175.11 | $176.34 | 539 497 |
| Feb 16, 2024 | $175.91 | $177.87 | $175.59 | $177.12 | 627 051 |
| Feb 15, 2024 | $173.54 | $177.97 | $173.54 | $177.80 | 436 892 |
| Feb 14, 2024 | $173.03 | $174.32 | $172.16 | $173.21 | 474 117 |
| Feb 13, 2024 | $171.60 | $172.27 | $169.52 | $172.11 | 701 885 |
| Feb 12, 2024 | $174.88 | $175.67 | $173.43 | $174.36 | 625 702 |
| Feb 09, 2024 | $174.16 | $174.63 | $173.20 | $174.63 | 576 835 |
| Feb 08, 2024 | $173.25 | $174.78 | $172.87 | $174.53 | 811 625 |
| Feb 07, 2024 | $172.90 | $173.81 | $171.05 | $173.42 | 791 171 |
| Feb 06, 2024 | $170.00 | $172.97 | $170.00 | $172.75 | 874 080 |
| Feb 05, 2024 | $172.82 | $173.41 | $169.87 | $169.99 | 861 635 |
| Feb 02, 2024 | $176.01 | $177.19 | $173.31 | $175.06 | 1 121 734 |
| Feb 01, 2024 | $172.31 | $178.68 | $172.00 | $178.15 | 1 715 859 |
| Jan 31, 2024 | $180.08 | $182.73 | $177.84 | $179.01 | 1 228 980 |
| Jan 30, 2024 | $177.52 | $179.59 | $177.03 | $178.44 | 709 333 |
| Jan 29, 2024 | $177.59 | $179.08 | $176.73 | $178.28 | 528 901 |
| Jan 26, 2024 | $177.03 | $177.64 | $175.37 | $177.50 | 614 280 |
| Jan 25, 2024 | $177.78 | $178.12 | $175.42 | $176.12 | 1 007 739 |
| Jan 24, 2024 | $181.03 | $181.03 | $175.88 | $176.03 | 595 592 |
