Canada Markets open in 5 hrs 42 mins

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
207.84+2.99 (+1.46%)
At close: 04:03PM EDT
207.84 +0.04 (+0.02%)
After hours: 04:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 2022206.79207.93203.38207.84207.841,032,200
May 16, 2022207.62208.54204.59204.85204.85568,600
May 13, 2022205.62207.51203.78207.21207.21692,900
May 12, 2022203.50204.99202.04204.09204.091,103,400
May 11, 2022200.88206.86200.59203.48203.481,037,000
May 10, 2022205.30206.43199.00200.09200.091,098,100
May 09, 2022211.00211.00202.41203.72203.721,140,000
May 06, 2022214.27215.11209.57212.43212.431,167,400
May 05, 2022222.63223.09214.33216.72216.721,107,900
May 04, 2022222.42223.03215.55222.48222.48855,500
May 03, 2022222.15224.11219.86222.44222.44851,900
May 02, 2022228.48229.69216.97221.15221.151,363,200
Apr 29, 2022237.35238.62226.89227.48227.481,427,100
Apr 28, 2022238.93241.80236.50239.50239.50694,300
Apr 27, 2022244.20245.85240.54240.78240.78620,300
Apr 26, 2022248.04250.31243.96244.35244.35783,500
Apr 25, 2022250.98250.98246.02248.42248.42951,000
Apr 22, 2022256.17256.17250.69250.85250.85874,800
Apr 21, 2022255.24258.81253.95256.01256.011,181,600
Apr 20, 2022247.71254.07247.64253.50253.501,008,300
Apr 19, 2022245.84248.54245.56246.92246.92592,700
Apr 18, 2022246.54248.50242.50244.05244.05754,900
Apr 14, 2022248.58249.48246.17246.61246.61618,900
Apr 13, 2022246.47248.28245.39247.62247.62564,600
Apr 12, 2022246.06248.23244.51246.48246.48649,700
Apr 11, 2022250.00250.61244.76246.25246.251,204,100
Apr 08, 2022249.00250.63247.32249.61249.61726,500
Apr 07, 2022247.60250.44246.03249.34249.341,975,200
Apr 06, 2022249.41255.04246.57254.95254.95596,400
Apr 05, 2022250.32254.36248.22249.44249.44665,600
Apr 04, 2022254.03255.52248.84251.01251.01431,900
Apr 01, 2022249.44254.52249.02254.44254.44460,400
Mar 31, 2022252.42253.73248.17248.37248.37943,000
Mar 30, 2022255.71255.71249.94251.95251.95566,700
Mar 29, 2022252.47259.05252.47258.26258.261,088,600
Mar 28, 2022247.91250.26246.21249.99249.99457,400
Mar 25, 2022244.59247.39243.61247.24247.24550,000
Mar 24, 2022240.68243.35240.50243.20243.20390,700
Mar 23, 2022243.26243.26240.42241.44241.44433,800
Mar 22, 2022246.01246.88241.63243.07243.07566,300
Mar 21, 2022246.16247.46243.10244.83244.83468,600
Mar 18, 2022248.00248.00243.98245.38245.381,081,600
Mar 17, 2022241.44245.97241.27245.97245.97554,300
Mar 16, 2022241.51244.81237.85243.01243.01601,400
Mar 15, 2022241.59242.08237.22240.22240.22533,600
Mar 14, 2022242.00243.67238.28239.32239.32406,600
Mar 11, 2022245.79246.98240.64241.12241.12450,000
Mar 10, 2022241.95244.55240.58244.02244.02467,700
Mar 09, 2022244.25246.64242.67244.46244.46523,800
Mar 08, 2022244.72244.72238.90239.95239.95605,900
Mar 07, 2022247.42249.88244.53244.58244.58670,700
Mar 04, 2022240.54247.37240.54247.34247.34803,500
Mar 03, 2022242.06243.81239.79243.10243.10716,100
Mar 02, 2022236.08242.03234.26240.68240.68818,400
Mar 01, 2022239.02239.77232.70234.18234.18778,300
Feb 28, 2022240.07242.85235.50238.59238.59893,000
Feb 25, 2022237.81244.21236.52244.05244.05685,400
Feb 24, 2022230.79237.39229.00236.37236.37663,200
Feb 23, 2022236.59239.65234.15234.38234.38710,000
Feb 22, 2022235.00237.72233.80236.25236.25610,200
Feb 18, 2022237.00238.67234.84235.09235.091,150,300
Feb 17, 2022238.27239.32235.25236.14236.14455,400
Feb 16, 2022240.50240.63236.77239.87239.87519,000
Feb 15, 2022239.60241.49238.67239.96239.96562,700
Feb 14, 2022241.02242.55236.81238.15238.15538,800
Feb 11, 2022243.35243.93238.58240.67240.67712,200
Feb 10, 2022245.89248.72240.31242.00242.00881,000
Feb 09, 2022242.54249.43242.54248.75248.75710,700
Feb 08, 2022245.65245.72239.73240.49240.49750,100
Feb 07, 2022246.96249.51244.06244.37244.37597,300
Feb 04, 2022248.79250.81245.04247.30247.30641,700
Feb 03, 2022248.66253.09245.21250.21250.21696,100
Feb 02, 2022244.53252.76243.95251.63251.63984,000
Feb 01, 2022244.22245.51241.93244.48244.48590,600
Jan 31, 2022242.34244.89240.25244.23244.231,193,700
Jan 28, 2022237.26243.77234.01243.36243.36853,700
Jan 27, 2022242.51244.21237.15237.21237.21971,400
Jan 26, 2022241.51246.69238.63240.50240.50699,800
Jan 25, 2022237.57242.38233.94241.50241.501,126,900
Jan 24, 2022240.00241.46232.56240.39240.39805,700
Jan 21, 2022244.94245.91240.61242.00242.00671,900
Jan 20, 2022245.95248.60242.94243.37243.37830,400
Jan 19, 2022248.94250.05245.74245.97245.97715,300
Jan 18, 2022249.38249.40244.31247.98247.98810,400
Jan 14, 2022250.81250.81245.89248.68248.68637,300
Jan 13, 2022250.93253.00250.48251.07251.07426,300
Jan 12, 2022249.26251.33248.71250.72250.72455,100
Jan 11, 2022248.86250.12245.29249.21249.21504,200
Jan 10, 2022248.50250.15246.39248.64248.64734,100
Jan 07, 2022250.70251.28248.61248.87248.87612,700
Jan 06, 2022251.99253.75250.08251.93251.93623,200
Jan 05, 2022254.57255.36250.51251.15251.15826,700
Jan 04, 2022253.07257.52253.07255.12255.12651,400
Jan 03, 2022255.91255.91248.72252.62252.62626,200
Dec 31, 2021251.42254.61251.42252.59252.59452,400
Dec 30, 2021251.00252.58249.87251.26251.26564,000
Dec 30, 20211.59 Dividend
Dec 29, 2021251.14253.45248.56252.55250.96393,800
Dec 28, 2021249.12251.42248.92250.41248.83384,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...