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 |
| Jan 23, 2024 | $181.51 | $182.03 | $178.09 | $179.59 | 638 902 |
| Jan 22, 2024 | $180.96 | $182.24 | $179.13 | $181.22 | 564 341 |
| Jan 19, 2024 | $177.50 | $180.92 | $177.01 | $180.43 | 1 046 413 |
| Jan 18, 2024 | $177.78 | $178.96 | $176.14 | $177.50 | 968 474 |
| Jan 17, 2024 | $177.45 | $180.56 | $175.10 | $178.38 | 1 344 679 |
| Jan 16, 2024 | $181.62 | $182.08 | $179.33 | $180.15 | 862 734 |
| Jan 12, 2024 | $184.70 | $185.65 | $182.29 | $182.54 | 832 598 |
| Jan 11, 2024 | $182.51 | $184.14 | $181.79 | $182.75 | 1 018 283 |
| Jan 10, 2024 | $184.09 | $184.50 | $182.96 | $183.71 | 771 618 |
| Jan 09, 2024 | $182.72 | $184.23 | $181.71 | $183.11 | 787 560 |
| Jan 08, 2024 | $182.08 | $185.14 | $182.08 | $184.54 | 591 060 |
| Jan 05, 2024 | $181.64 | $184.33 | $181.54 | $182.67 | 673 863 |
| Jan 04, 2024 | $182.97 | $184.57 | $182.26 | $183.59 | 658 202 |
| Jan 03, 2024 | $186.88 | $186.88 | $182.83 | $183.29 | 867 347 |
| Jan 02, 2024 | $185.77 | $188.26 | $185.76 | $188.17 | 589 260 |
| Dec 29, 2023 | $188.78 | $189.58 | $187.11 | $187.22 | 412 245 |
| Dec 28, 2023 | $187.29 | $189.67 | $187.06 | $189.60 | 415 863 |
| Dec 27, 2023 | $188.48 | $189.60 | $187.68 | $189.60 | 611 554 |
| Dec 26, 2023 | $187.10 | $188.81 | $187.10 | $188.23 | 496 455 |
| Dec 22, 2023 | $187.86 | $189.46 | $187.00 | $187.29 | 621 444 |
| Dec 21, 2023 | $187.87 | $188.25 | $185.55 | $186.65 | 816 843 |
| Dec 20, 2023 | $189.60 | $190.33 | $186.09 | $186.20 | 656 629 |
| Dec 19, 2023 | $190.45 | $191.50 | $187.64 | $189.60 | 788 744 |
| Dec 18, 2023 | $188.00 | $190.61 | $186.86 | $189.84 | 801 134 |
| Dec 15, 2023 | $190.58 | $190.62 | $185.13 | $187.89 | 946 540 |
