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 10, 2016 | $162.20 | $166.02 | $161.51 | $164.53 | 794 200 |
| Feb 09, 2016 | $162.17 | $164.28 | $160.66 | $161.11 | 930 500 |
| Feb 08, 2016 | $166.13 | $167.29 | $161.36 | $163.55 | 1 074 300 |
| Feb 05, 2016 | $169.98 | $171.46 | $165.92 | $166.27 | 908 600 |
| Feb 04, 2016 | $169.79 | $173.08 | $167.18 | $171.12 | 828 400 |
| Feb 03, 2016 | $169.76 | $170.48 | $166.16 | $169.09 | 1 290 900 |
| Feb 02, 2016 | $172.43 | $173.47 | $168.22 | $168.42 | 925 600 |
| Feb 01, 2016 | $170.87 | $173.82 | $170.02 | $171.97 | 829 900 |
| Jan 29, 2016 | $172.46 | $173.59 | $166.20 | $171.49 | 1 882 100 |
| Jan 28, 2016 | $175.15 | $176.06 | $170.02 | $170.74 | 1 013 900 |
| Jan 27, 2016 | $177.56 | $178.03 | $174.51 | $175.59 | 625 300 |
| Jan 26, 2016 | $174.73 | $178.50 | $174.73 | $178.00 | 871 900 |
| Jan 25, 2016 | $174.88 | $177.48 | $173.31 | $174.27 | 847 600 |
| Jan 22, 2016 | $173.16 | $174.85 | $172.16 | $174.33 | 688 800 |
| Jan 21, 2016 | $172.66 | $173.67 | $170.34 | $171.30 | 827 700 |
| Jan 20, 2016 | $178.00 | $178.25 | $169.29 | $171.52 | 1 090 000 |
| Jan 19, 2016 | $177.03 | $179.13 | $175.49 | $178.35 | 1 134 800 |
| Jan 15, 2016 | $174.44 | $179.00 | $171.48 | $175.70 | 1 019 000 |
| Jan 14, 2016 | $177.71 | $179.29 | $175.80 | $176.18 | 876 200 |
| Jan 13, 2016 | $179.58 | $182.07 | $176.95 | $177.00 | 819 000 |
| Jan 12, 2016 | $181.10 | $181.10 | $178.61 | $179.51 | 927 600 |
| Jan 11, 2016 | $179.66 | $181.77 | $179.18 | $180.54 | 836 900 |
| Jan 08, 2016 | $183.13 | $184.40 | $179.34 | $179.42 | 799 200 |
| Jan 07, 2016 | $181.45 | $184.46 | $180.87 | $182.66 | 894 900 |
| Jan 06, 2016 | $183.23 | $184.22 | $182.40 | $183.50 | 822 600 |
