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 |
| Dec 14, 2023 | $187.16 | $193.33 | $187.16 | $191.44 | 1 744 979 |
| Dec 13, 2023 | $174.70 | $185.31 | $174.70 | $183.98 | 826 534 |
| Dec 12, 2023 | $175.70 | $176.74 | $174.25 | $174.83 | 622 010 |
| Dec 11, 2023 | $174.94 | $175.64 | $173.66 | $175.41 | 552 516 |
| Dec 08, 2023 | $175.00 | $175.81 | $173.95 | $175.75 | 387 253 |
| Dec 07, 2023 | $175.23 | $176.23 | $173.79 | $175.38 | 608 504 |
| Dec 06, 2023 | $176.25 | $177.07 | $174.75 | $174.99 | 734 095 |
| Dec 05, 2023 | $176.78 | $177.39 | $174.36 | $175.76 | 504 012 |
| Dec 04, 2023 | $176.67 | $179.07 | $176.67 | $177.74 | 770 891 |
| Dec 01, 2023 | $172.90 | $177.95 | $172.52 | $177.94 | 763 947 |
| Nov 30, 2023 | $170.88 | $173.15 | $170.55 | $172.94 | 1 353 355 |
| Nov 29, 2023 | $174.83 | $175.12 | $170.53 | $170.83 | 750 275 |
| Nov 28, 2023 | $171.20 | $173.59 | $170.29 | $172.17 | 840 967 |
| Nov 27, 2023 | $172.86 | $173.46 | $171.59 | $171.88 | 879 603 |
| Nov 24, 2023 | $172.30 | $173.37 | $171.53 | $173.37 | 376 095 |
| Nov 22, 2023 | $172.85 | $173.21 | $171.61 | $172.52 | 799 597 |
| Nov 21, 2023 | $170.73 | $172.11 | $169.86 | $170.75 | 682 119 |
| Nov 20, 2023 | $168.28 | $171.17 | $166.60 | $171.17 | 1 015 546 |
| Nov 17, 2023 | $171.45 | $171.45 | $167.37 | $169.04 | 832 954 |
| Nov 16, 2023 | $171.72 | $172.25 | $169.60 | $169.82 | 494 030 |
| Nov 15, 2023 | $171.51 | $173.10 | $170.74 | $170.96 | 700 365 |
| Nov 14, 2023 | $170.09 | $175.02 | $169.65 | $171.87 | 1 077 682 |
| Nov 13, 2023 | $166.88 | $167.55 | $164.76 | $165.29 | 488 776 |
| Nov 10, 2023 | $167.80 | $168.65 | $165.64 | $168.20 | 437 504 |
| Nov 09, 2023 | $169.50 | $169.50 | $165.70 | $166.37 | 526 053 |
