Australia markets close in 1 hour 11 minutes

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
175.75+0.37 (+0.21%)
At close: 04:00PM EST
175.75 0.00 (0.00%)
After hours: 06:17PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023175.00175.81173.95175.75175.75588,600
07 Dec 2023175.23176.23173.79175.38175.38679,000
06 Dec 2023176.25177.07174.75174.99174.99933,800
05 Dec 2023176.78177.39174.36175.76175.761,195,900
04 Dec 2023176.67179.07176.67177.74177.741,011,000
01 Dec 2023172.90177.98172.30177.94177.941,174,600
30 Nov 2023170.88173.15170.55172.94172.941,353,400
29 Nov 2023174.83175.13170.53170.83170.83899,700
28 Nov 2023171.20173.59170.29172.17172.17890,400
27 Nov 2023172.86173.46171.59171.88171.88881,100
24 Nov 2023172.30173.37171.53173.37173.37414,800
22 Nov 2023172.85173.21171.55172.52172.52799,600
21 Nov 2023170.73172.18169.86170.75170.75682,800
20 Nov 2023168.28171.19166.60171.17171.171,035,800
17 Nov 2023171.45171.45167.37169.04169.04833,000
16 Nov 2023171.72172.25169.57169.82169.82670,700
15 Nov 2023171.51173.11170.74170.96170.96701,900
14 Nov 2023170.09175.02169.65171.87171.871,245,300
13 Nov 2023166.88167.55164.76165.29165.29512,000
10 Nov 2023167.80168.65165.64168.20168.20457,000
09 Nov 2023169.50169.50165.70166.37166.37526,100
08 Nov 2023168.01169.49167.48168.99168.99494,200
07 Nov 2023169.45170.34166.97167.39167.39492,800
06 Nov 2023170.01170.33167.32169.12169.12568,000
03 Nov 2023170.85174.81170.39171.32171.32609,300
02 Nov 2023166.54169.46165.88167.92167.92924,200
01 Nov 2023165.23165.63161.85163.87163.87747,000
31 Oct 2023163.98165.82161.99165.74165.741,082,100
30 Oct 2023164.32165.24160.45162.65162.65767,900
27 Oct 2023167.92169.31161.98162.59162.591,053,500
26 Oct 2023166.14169.78164.74167.78167.781,336,900
25 Oct 2023168.07168.85165.12165.18165.18716,600
24 Oct 2023167.58169.48167.21169.30169.30655,300
23 Oct 2023168.21169.77166.68166.83166.83842,500
20 Oct 2023174.25174.41169.43169.61169.61831,100
19 Oct 2023174.26176.40172.69173.05173.05773,900
18 Oct 2023178.17178.77175.08175.45175.45545,800
17 Oct 2023177.16179.77177.11179.28179.28815,800
16 Oct 2023177.82178.80175.39178.28178.28648,400
13 Oct 2023177.36177.50175.47176.42176.42603,800
12 Oct 2023176.86177.06175.33176.65176.65461,400
11 Oct 2023175.23177.58174.65177.42177.42794,800
10 Oct 2023173.60176.22173.49173.99173.99558,900
09 Oct 2023170.94174.84170.94174.21174.21438,300
06 Oct 2023168.90173.40167.30172.00172.00556,800
05 Oct 2023168.03170.51168.00170.26170.26741,700
04 Oct 2023168.67169.32166.25168.30168.30906,200
03 Oct 2023166.54167.89165.65167.41167.41658,100
02 Oct 2023170.80172.02167.16168.09168.09713,700
29 Sept 2023173.50174.50169.92171.74171.74930,200
28 Sept 2023171.32173.35171.00171.29171.29732,800
28 Sept 20231.65 Dividend
27 Sept 2023175.42176.26171.42172.44170.79872,100
26 Sept 2023176.05177.25174.45174.97173.30715,300
25 Sept 2023177.01178.33176.29177.59175.89841,400
22 Sept 2023179.48179.96177.39177.64175.94772,500
21 Sept 2023181.73181.93179.40179.51177.79690,000
20 Sept 2023182.88183.94181.88182.68180.93500,300
19 Sept 2023182.30182.84180.34181.25179.52381,400
18 Sept 2023184.07184.07180.63181.98180.24450,900
15 Sept 2023183.53184.54182.73183.89182.131,391,200
14 Sept 2023182.24184.00181.14183.46181.70717,900
13 Sept 2023180.97181.83179.04180.00178.28481,800
12 Sept 2023179.05181.32177.49180.95179.22482,800
11 Sept 2023179.85180.10178.11179.53177.81435,300
08 Sept 2023181.59181.68178.81179.28177.56520,800
07 Sept 2023179.00183.36178.33181.22179.49822,600
06 Sept 2023179.60180.08177.82179.37177.65519,300
05 Sept 2023181.55182.52179.75179.78178.06641,200
01 Sept 2023184.59185.10180.95181.35179.61552,100
31 Aug 2023185.27185.29183.31183.82182.06750,500
30 Aug 2023184.76186.03184.05185.16183.39390,400
29 Aug 2023182.30184.08181.53183.92182.16551,800
28 Aug 2023182.04184.08182.04182.29180.55335,900
25 Aug 2023181.63183.13181.18181.45179.71398,600
24 Aug 2023180.88184.45180.41180.86179.13550,100
23 Aug 2023178.96180.70177.62180.65178.92317,300
22 Aug 2023178.82179.70177.44177.69175.99651,900
21 Aug 2023179.29179.56175.99177.59175.89458,600
18 Aug 2023178.11180.38177.24179.31177.59365,800
17 Aug 2023180.01182.10178.98179.01177.30604,700
16 Aug 2023180.51181.29179.40179.94178.22461,500
15 Aug 2023181.57181.81179.62180.45178.72495,000
14 Aug 2023187.14187.14182.52182.74180.99676,200
11 Aug 2023184.58187.67184.44187.28185.49426,300
10 Aug 2023185.79188.43184.77185.17183.40371,700
09 Aug 2023184.69186.24184.20185.33183.56454,200
08 Aug 2023185.77186.83184.11185.44183.67563,700
07 Aug 2023185.96188.29184.96187.86186.06575,000
04 Aug 2023184.55187.28184.04184.85183.08615,500
03 Aug 2023185.53185.53180.36184.39182.63880,400
02 Aug 2023186.70188.23185.35186.12184.34828,000
01 Aug 2023189.49190.33186.64187.87186.07801,400
31 July 2023186.44189.88186.10188.65186.841,542,800
28 July 2023187.92189.07184.24186.13184.35770,300
27 July 2023192.15192.23185.27186.38184.60984,300
26 July 2023192.25194.14190.03191.75189.92963,400
25 July 2023195.75196.70192.18192.46190.62757,600
24 July 2023197.50198.66196.02196.48194.60512,200
21 July 2023197.10198.00196.59197.37195.48527,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...