Australia markets closed

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
198.47+1.06 (+0.54%)
At close: 04:00PM EDT
198.47 0.00 (0.00%)
After hours: 06:17PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024197.61198.65197.15198.47198.47422,700
20 May 2024199.00199.61197.02197.41197.41648,400
17 May 2024198.97199.54197.25198.89198.89442,600
16 May 2024198.28199.86197.38198.05198.05468,600
15 May 2024200.37200.71197.72198.46198.46802,100
14 May 2024198.35198.90196.76197.49197.49491,000
13 May 2024196.34198.60196.34196.99196.99333,700
10 May 2024197.84198.00196.46196.89196.89305,300
09 May 2024195.51197.35194.60197.14197.14376,000
08 May 2024195.81196.66194.45194.90194.90436,100
07 May 2024196.54196.74195.14195.89195.89486,400
06 May 2024193.66196.18192.69195.18195.18505,400
03 May 2024194.48195.44191.50192.81192.81573,000
02 May 2024189.14193.71187.93192.45192.45798,300
01 May 2024188.66191.03187.38187.93187.93657,200
30 Apr 2024189.43191.33188.89189.57189.57809,200
29 Apr 2024193.03193.29190.31191.02191.02903,500
26 Apr 2024193.80196.07191.23191.45191.45945,600
25 Apr 2024190.29191.68188.94191.32191.321,073,200
24 Apr 2024187.01192.50186.34191.34191.34904,500
23 Apr 2024187.08189.82187.08188.66188.66746,300
22 Apr 2024184.59187.67183.92186.87186.87633,800
19 Apr 2024183.07184.56182.82184.13184.13543,000
18 Apr 2024181.47182.79180.17182.02182.02671,400
17 Apr 2024179.73182.18178.29180.95180.95790,400
16 Apr 2024179.95180.21177.40178.98178.98901,200
15 Apr 2024185.08185.08179.77180.72180.72658,500
12 Apr 2024185.38185.86182.73183.78183.781,393,600
11 Apr 2024187.26187.73183.85185.95185.951,033,600
10 Apr 2024184.27186.42183.35186.10186.101,004,500
09 Apr 2024186.85188.95186.85188.86188.86873,800
08 Apr 2024182.69186.71181.79186.18186.18635,500
05 Apr 2024179.40181.81179.21181.08181.08392,100
04 Apr 2024182.05183.04179.60180.17180.17414,400
03 Apr 2024179.25180.65178.31180.17180.17532,000
02 Apr 2024180.09180.93178.80179.85179.85581,000
01 Apr 2024185.33185.33181.22181.32181.32456,900
28 Mar 2024184.81186.72184.81185.56185.56730,700
27 Mar 2024180.92183.99180.44183.69183.69984,600
27 Mar 20241.7 Dividend
26 Mar 2024182.43182.56180.65180.67178.97552,300
25 Mar 2024184.19184.19181.83182.01180.30481,200
22 Mar 2024185.11185.40182.69183.17181.45544,600
21 Mar 2024184.52186.22183.18184.79183.05570,200
20 Mar 2024180.81184.14179.88183.68181.95751,100
19 Mar 2024182.88183.47181.35182.16180.45386,800
18 Mar 2024184.05184.66182.12182.55180.83839,600
15 Mar 2024179.95184.48179.95183.82182.091,318,300
14 Mar 2024185.35185.35180.93182.38180.66649,000
13 Mar 2024184.04186.92183.96186.24184.49742,300
12 Mar 2024183.95185.43182.44183.83182.10578,900
11 Mar 2024186.95187.32184.63184.69182.95507,600
08 Mar 2024186.37187.04184.35186.95185.19781,900
07 Mar 2024185.10186.41183.88185.03183.29665,100
06 Mar 2024184.83184.84182.65184.24182.51778,000
05 Mar 2024184.11185.44182.82183.74182.01729,700
04 Mar 2024178.67185.29178.39185.17183.43910,900
01 Mar 2024176.04178.49174.46178.14176.46832,800
29 Feb 2024177.94178.89175.96177.03175.361,445,900
28 Feb 2024173.30177.60172.85176.37174.71750,500
27 Feb 2024174.81176.00173.76174.37172.73735,900
26 Feb 2024175.57176.74173.00173.62171.99581,600
23 Feb 2024175.99176.38175.05175.40173.75601,400
22 Feb 2024178.31178.40176.04176.12174.46818,100
21 Feb 2024176.69178.71176.28178.27176.59543,700
20 Feb 2024176.32178.16175.11176.34174.68738,600
16 Feb 2024175.91177.87175.59177.12175.45627,400
15 Feb 2024173.54177.98173.54177.80176.13673,500
14 Feb 2024173.03174.32172.16173.21171.58830,400
13 Feb 2024171.60172.28169.37172.11170.49825,400
12 Feb 2024174.88175.67173.43174.36172.72625,700
09 Feb 2024174.16174.63173.18174.63172.99799,600
08 Feb 2024173.25174.78172.87174.53172.89818,500
07 Feb 2024172.90173.81170.95173.42171.79995,500
06 Feb 2024170.00172.97170.00172.75171.121,291,400
05 Feb 2024172.82173.41169.87169.99168.39874,900
02 Feb 2024176.01177.19173.31175.06173.411,446,400
01 Feb 2024172.31178.68172.00178.15176.471,716,200
31 Jan 2024180.08182.73177.84179.01177.331,542,500
30 Jan 2024177.52179.59177.03178.44176.76709,400
29 Jan 2024177.59179.08176.72178.28176.60667,400
26 Jan 2024177.03177.65175.37177.50175.83790,000
25 Jan 2024177.78178.12175.42176.12174.461,041,700
24 Jan 2024181.03181.03175.87176.03174.37908,900
23 Jan 2024181.51182.03178.09179.59177.90639,400
22 Jan 2024180.96182.24179.13181.22179.51701,700
19 Jan 2024177.50180.92177.01180.43178.731,046,600
18 Jan 2024177.78178.96176.14177.50175.83986,100
17 Jan 2024177.45180.56175.10178.38176.701,353,800
16 Jan 2024181.62182.26179.33180.15178.45862,700
12 Jan 2024184.70185.65182.29182.54180.821,002,600
11 Jan 2024182.51184.14181.79182.75181.031,018,800
10 Jan 2024184.09184.50182.96183.71181.98800,000
09 Jan 2024182.72184.24181.65183.11181.39787,600
08 Jan 2024182.08185.14182.08184.54182.80814,800
05 Jan 2024181.64184.33181.54182.67180.95678,100
04 Jan 2024182.97184.57182.26183.59181.86661,600
03 Jan 2024186.88186.88182.83183.29181.571,105,200
02 Jan 2024185.77188.27185.76188.17186.40758,600
29 Dec 2023188.78189.58187.11187.22185.46800,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...