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 |
| Aug 29, 2023 | $182.30 | $184.08 | $181.53 | $183.92 | 538 022 |
| Aug 28, 2023 | $182.04 | $184.08 | $182.04 | $182.29 | 306 781 |
| Aug 25, 2023 | $181.63 | $183.13 | $181.18 | $181.45 | 275 717 |
| Aug 24, 2023 | $180.88 | $184.45 | $180.43 | $180.86 | 439 195 |
| Aug 23, 2023 | $178.96 | $180.70 | $177.62 | $180.65 | 294 885 |
| Aug 22, 2023 | $178.82 | $179.70 | $177.44 | $177.69 | 520 866 |
| Aug 21, 2023 | $179.29 | $179.56 | $175.99 | $177.59 | 373 408 |
| Aug 18, 2023 | $178.11 | $180.38 | $177.24 | $179.31 | 358 266 |
| Aug 17, 2023 | $180.01 | $182.10 | $178.98 | $179.01 | 363 281 |
| Aug 16, 2023 | $180.51 | $181.29 | $179.40 | $179.94 | 446 725 |
| Aug 15, 2023 | $181.57 | $181.81 | $179.62 | $180.45 | 494 995 |
| Aug 14, 2023 | $187.14 | $187.25 | $182.52 | $182.74 | 676 154 |
| Aug 11, 2023 | $184.58 | $187.67 | $184.44 | $187.28 | 335 409 |
| Aug 10, 2023 | $185.79 | $188.43 | $184.78 | $185.17 | 371 718 |
| Aug 09, 2023 | $184.69 | $186.24 | $184.20 | $185.33 | 454 243 |
| Aug 08, 2023 | $185.77 | $186.83 | $184.15 | $185.44 | 563 535 |
| Aug 07, 2023 | $185.96 | $188.29 | $184.96 | $187.86 | 574 958 |
| Aug 04, 2023 | $184.55 | $187.28 | $184.04 | $184.85 | 602 518 |
| Aug 03, 2023 | $185.53 | $185.53 | $180.36 | $184.39 | 845 654 |
| Aug 02, 2023 | $186.70 | $188.20 | $185.35 | $186.12 | 828 012 |
| Aug 01, 2023 | $189.49 | $190.33 | $186.64 | $187.87 | 801 448 |
| Jul 31, 2023 | $186.44 | $189.88 | $186.10 | $188.65 | 1 452 776 |
| Jul 28, 2023 | $187.92 | $189.07 | $184.25 | $186.13 | 635 944 |
| Jul 27, 2023 | $192.15 | $192.23 | $185.28 | $186.38 | 984 231 |
| Jul 26, 2023 | $192.25 | $194.14 | $190.03 | $191.75 | 939 818 |
