AvalonBay Communities Inc (AVB) Historical Stock Data
192.81 ↑0.36 (0.19%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVB is up 0.04% a day on average. There have been 16 days where AvalonBay Communities Inc closed green and 14 days where AVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 194.48 | 192.81 | ↓$1.67 (-0.86%) | 191.50 | 195.44 | 573.07K |
| 2024-05-02 | 189.14 | 192.45 | ↑$3.31 (1.75%) | 187.93 | 193.71 | 798.37K |
| 2024-05-01 | 188.66 | 187.93 | ↓$0.73 (-0.39%) | 187.38 | 191.03 | 657.24K |
| 2024-04-30 | 189.43 | 189.57 | ↑$0.14 (0.07%) | 188.89 | 191.33 | 809.15K |
| 2024-04-29 | 193.03 | 191.02 | ↓$2.01 (-1.04%) | 190.31 | 193.29 | 0.90M |
| 2024-04-26 | 193.80 | 191.45 | ↓$2.35 (-1.21%) | 191.23 | 196.07 | 0.95M |
| 2024-04-25 | 190.29 | 191.32 | ↑$1.03 (0.54%) | 188.94 | 191.68 | 1.07M |
| 2024-04-24 | 187.01 | 191.34 | ↑$4.33 (2.32%) | 186.34 | 192.50 | 0.90M |
| 2024-04-23 | 187.08 | 188.66 | ↑$1.58 (0.84%) | 187.08 | 189.82 | 746.33K |
| 2024-04-22 | 184.59 | 186.87 | ↑$2.28 (1.24%) | 183.92 | 187.67 | 633.78K |
| 2024-04-19 | 183.07 | 184.13 | ↑$1.06 (0.58%) | 182.82 | 184.56 | 543.04K |
| 2024-04-18 | 181.47 | 182.02 | ↑$0.55 (0.30%) | 180.17 | 182.79 | 671.42K |
| 2024-04-17 | 179.73 | 180.95 | ↑$1.22 (0.68%) | 178.29 | 182.18 | 790.45K |
| 2024-04-16 | 179.95 | 178.98 | ↓$0.97 (-0.54%) | 177.40 | 180.21 | 0.90M |
| 2024-04-15 | 185.08 | 180.72 | ↓$4.36 (-2.36%) | 179.77 | 185.08 | 658.48K |
| 2024-04-12 | 185.38 | 183.78 | ↓$1.60 (-0.86%) | 182.73 | 185.86 | 1.39M |
| 2024-04-11 | 187.26 | 185.95 | ↓$1.31 (-0.70%) | 183.85 | 187.73 | 1.03M |
| 2024-04-10 | 184.27 | 186.10 | ↑$1.83 (0.99%) | 183.35 | 186.42 | 1M |
| 2024-04-09 | 186.85 | 188.86 | ↑$2.01 (1.08%) | 186.85 | 188.95 | 873.84K |
| 2024-04-08 | 182.69 | 186.18 | ↑$3.49 (1.91%) | 181.79 | 186.71 | 635.53K |
| 2024-04-05 | 179.40 | 181.08 | ↑$1.68 (0.94%) | 179.21 | 181.81 | 392.27K |
| 2024-04-04 | 182.05 | 180.17 | ↓$1.88 (-1.03%) | 179.60 | 183.04 | 414.37K |
| 2024-04-03 | 179.25 | 180.17 | ↑$0.92 (0.51%) | 178.31 | 180.65 | 531.99K |
| 2024-04-02 | 180.09 | 179.85 | ↓$0.24 (-0.13%) | 178.80 | 180.93 | 581.04K |
| 2024-04-01 | 185.33 | 181.32 | ↓$4.01 (-2.16%) | 181.22 | 185.33 | 456.94K |
| 2024-03-28 | 184.81 | 185.56 | ↑$0.75 (0.41%) | 184.81 | 186.72 | 730.69K |
| 2024-03-27 | 180.92 | 183.69 | ↑$2.77 (1.53%) | 180.44 | 183.99 | 0.98M |
| 2024-03-26 | 182.43 | 180.67 | ↓$1.76 (-0.96%) | 180.65 | 182.56 | 552.33K |
| 2024-03-25 | 184.19 | 182.01 | ↓$2.18 (-1.18%) | 181.83 | 184.19 | 481.17K |
| 2024-03-22 | 185.11 | 183.17 | ↓$1.94 (-1.05%) | 182.69 | 185.40 | 544.58K |
Create an account or log in to view more rows.
$AVB green is good
$AVB Guys when can we expect that 30% drop?
$AVB call the SEC
$AVB one of the poorest performed stocks for a big name.
$AVB just waiting ….
$AVB steady steady n hold
$AVB now I buy
$AVB low volume today isn’t necessarily a bad thing
$AVB watch for a morning dip and rip
$AVB Now I'm worried....