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 |
| Mar 17, 2016 | $185.60 | $189.28 | $184.79 | $188.95 | 854 200 |
| Mar 16, 2016 | $183.43 | $185.47 | $182.42 | $185.18 | 502 000 |
| Mar 15, 2016 | $182.55 | $184.37 | $181.95 | $184.03 | 464 500 |
| Mar 14, 2016 | $183.38 | $183.74 | $181.63 | $183.30 | 679 000 |
| Mar 11, 2016 | $181.34 | $183.21 | $179.80 | $183.21 | 837 600 |
| Mar 10, 2016 | $181.50 | $181.97 | $177.67 | $179.44 | 475 000 |
| Mar 09, 2016 | $179.00 | $181.94 | $178.45 | $180.45 | 461 500 |
| Mar 08, 2016 | $180.18 | $181.21 | $179.03 | $179.35 | 698 900 |
| Mar 07, 2016 | $178.40 | $180.48 | $177.54 | $180.21 | 543 800 |
| Mar 04, 2016 | $179.57 | $180.30 | $178.11 | $180.02 | 884 900 |
| Mar 03, 2016 | $178.52 | $179.85 | $176.74 | $179.79 | 681 800 |
| Mar 02, 2016 | $177.25 | $179.40 | $174.60 | $178.53 | 684 100 |
| Mar 01, 2016 | $172.73 | $177.63 | $171.84 | $177.63 | 1 026 000 |
| Feb 29, 2016 | $171.42 | $174.02 | $171.05 | $171.64 | 1 060 900 |
| Feb 26, 2016 | $172.67 | $172.89 | $170.85 | $171.42 | 636 300 |
| Feb 25, 2016 | $171.00 | $172.98 | $169.94 | $172.71 | 541 900 |
| Feb 24, 2016 | $169.87 | $172.36 | $168.16 | $169.73 | 865 800 |
| Feb 23, 2016 | $170.57 | $173.04 | $168.12 | $170.47 | 389 000 |
| Feb 22, 2016 | $170.93 | $172.54 | $170.55 | $171.07 | 564 900 |
| Feb 19, 2016 | $167.86 | $171.47 | $166.19 | $170.11 | 662 400 |
| Feb 18, 2016 | $167.35 | $169.82 | $167.10 | $168.36 | 501 200 |
| Feb 17, 2016 | $166.06 | $168.93 | $164.90 | $167.76 | 708 900 |
| Feb 16, 2016 | $165.85 | $165.87 | $162.79 | $165.37 | 827 500 |
| Feb 12, 2016 | $163.29 | $164.82 | $162.00 | $164.42 | 869 700 |
| Feb 11, 2016 | $161.77 | $163.15 | $160.81 | $161.56 | 904 500 |
