AvalonBay Communities Inc (AVB) Historical Stock Data
204.91 ↑1.11 (0.54%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, AVB is up 0.25% a day on average. There have been 18 days where AvalonBay Communities Inc closed green and 12 days where AVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 202.98 | 204.91 | ↑$1.93 (0.95%) | 201.50 | 205.05 | 431.23K |
| 2022-08-04 | 201.63 | 203.80 | ↑$2.17 (1.08%) | 199.59 | 204.04 | 690.84K |
| 2022-08-03 | 205.51 | 202.05 | ↓$3.46 (-1.68%) | 201.22 | 207.38 | 0.92M |
| 2022-08-02 | 207.64 | 204.58 | ↓$3.06 (-1.47%) | 203.71 | 209.76 | 0.91M |
| 2022-08-01 | 213.70 | 207.77 | ↓$5.93 (-2.77%) | 207.24 | 213.70 | 837.17K |
| 2022-07-29 | 212.93 | 213.94 | ↑$1.01 (0.47%) | 211.70 | 215.62 | 890.15K |
| 2022-07-28 | 202.97 | 212.24 | ↑$9.27 (4.57%) | 202.67 | 213.85 | 1.60M |
| 2022-07-27 | 197.66 | 202.09 | ↑$4.43 (2.24%) | 197.66 | 202.39 | 818.56K |
| 2022-07-26 | 197.47 | 197.54 | ↑$0.07 (0.04%) | 196.48 | 199.21 | 417.51K |
| 2022-07-25 | 197.78 | 197.54 | ↓$0.24 (-0.12%) | 197.02 | 200.03 | 599.48K |
| 2022-07-22 | 196.94 | 198.25 | ↑$1.31 (0.67%) | 196.01 | 199.52 | 456.31K |
| 2022-07-21 | 194.35 | 196.05 | ↑$1.70 (0.87%) | 193.09 | 196.21 | 573.76K |
| 2022-07-20 | 194.91 | 194.63 | ↓$0.28 (-0.14%) | 193.63 | 197.07 | 441.19K |
| 2022-07-19 | 192.86 | 195.46 | ↑$2.60 (1.35%) | 191.75 | 195.80 | 417.78K |
| 2022-07-18 | 193.54 | 191.24 | ↓$2.30 (-1.19%) | 190.45 | 193.55 | 541.51K |
| 2022-07-15 | 192.17 | 192.79 | ↑$0.62 (0.32%) | 190.30 | 193.65 | 549.34K |
| 2022-07-14 | 187.11 | 189.14 | ↑$2.03 (1.08%) | 187.11 | 190.32 | 559.85K |
| 2022-07-13 | 189.76 | 190.55 | ↑$0.79 (0.42%) | 187.23 | 191.45 | 482.69K |
| 2022-07-12 | 189.03 | 191.34 | ↑$2.31 (1.22%) | 189.03 | 193.31 | 561.93K |
| 2022-07-11 | 189.80 | 190.55 | ↑$0.75 (0.40%) | 189.20 | 191.38 | 611.85K |
| 2022-07-08 | 192.19 | 190.56 | ↓$1.63 (-0.85%) | 189.54 | 192.82 | 749.77K |
| 2022-07-07 | 194.65 | 192.59 | ↓$2.06 (-1.06%) | 191.90 | 195.49 | 1.07M |
| 2022-07-06 | 195.12 | 194.02 | ↓$1.10 (-0.56%) | 192.91 | 196.81 | 600.47K |
| 2022-07-05 | 195.11 | 194.21 | ↓$0.90 (-0.46%) | 188.71 | 195.11 | 778.10K |
| 2022-07-01 | 193.97 | 196.25 | ↑$2.28 (1.18%) | 192.81 | 196.74 | 1M |
| 2022-06-30 | 193.43 | 194.25 | ↑$0.82 (0.42%) | 191.98 | 197.52 | 867.54K |
| 2022-06-29 | 194.90 | 195.08 | ↑$0.18 (0.09%) | 193.55 | 195.56 | 364.06K |
| 2022-06-28 | 199.09 | 197.06 | ↓$2.03 (-1.02%) | 196.60 | 202.04 | 469.98K |
| 2022-06-27 | 194.43 | 198.77 | ↑$4.34 (2.23%) | 194.03 | 201.71 | 1.13M |
| 2022-06-24 | 196.58 | 195.15 | ↓$1.43 (-0.73%) | 194.26 | 197.05 | 1.16M |
Create an account or log in to view more rows.
$AVB Now I'm worried....
$AVB is being added
$AVB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AVB pumped for what this week will bring
$AVB a comeback is always more fun than an all out win!!!!
$AVB Holding Strong since January ??????????
$AVB holdddd it tight yall
$AVB bull here. But I’m worried for tomorrow
$AVB we need one good push to moon this.
$AVB push baby push!