AvalonBay Communities Inc (AVB) Historical Stock Data
191.34 ↑2.68 (1.42%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AVB is up 0.15% a day on average. There have been 17 days where AvalonBay Communities Inc closed green and 13 days where AVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 184.52 | 184.79 | ↑$0.27 (0.15%) | 183.18 | 186.22 | 570.21K |
| 2024-03-20 | 180.81 | 183.68 | ↑$2.87 (1.59%) | 179.88 | 184.14 | 751.15K |
| 2024-03-19 | 182.88 | 182.16 | ↓$0.72 (-0.39%) | 181.35 | 183.47 | 386.79K |
| 2024-03-18 | 184.05 | 182.55 | ↓$1.50 (-0.81%) | 182.12 | 184.66 | 839.63K |
| 2024-03-15 | 179.95 | 183.82 | ↑$3.87 (2.15%) | 179.95 | 184.48 | 1.32M |
| 2024-03-14 | 185.35 | 182.38 | ↓$2.97 (-1.60%) | 180.93 | 185.35 | 649K |
| 2024-03-13 | 184.04 | 186.24 | ↑$2.20 (1.20%) | 183.96 | 186.92 | 742.28K |
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....