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.

DateOpenCloseChangeLowHighVolume
2022-08-05202.98204.91↑$1.93 (0.95%)201.50205.05431.23K
2022-08-04201.63203.80↑$2.17 (1.08%)199.59204.04690.84K
2022-08-03205.51202.05↓$3.46 (-1.68%)201.22207.380.92M
2022-08-02207.64204.58↓$3.06 (-1.47%)203.71209.760.91M
2022-08-01213.70207.77↓$5.93 (-2.77%)207.24213.70837.17K
2022-07-29212.93213.94↑$1.01 (0.47%)211.70215.62890.15K
2022-07-28202.97212.24↑$9.27 (4.57%)202.67213.851.60M
2022-07-27197.66202.09↑$4.43 (2.24%)197.66202.39818.56K
2022-07-26197.47197.54↑$0.07 (0.04%)196.48199.21417.51K
2022-07-25197.78197.54↓$0.24 (-0.12%)197.02200.03599.48K
2022-07-22196.94198.25↑$1.31 (0.67%)196.01199.52456.31K
2022-07-21194.35196.05↑$1.70 (0.87%)193.09196.21573.76K
2022-07-20194.91194.63↓$0.28 (-0.14%)193.63197.07441.19K
2022-07-19192.86195.46↑$2.60 (1.35%)191.75195.80417.78K
2022-07-18193.54191.24↓$2.30 (-1.19%)190.45193.55541.51K
2022-07-15192.17192.79↑$0.62 (0.32%)190.30193.65549.34K
2022-07-14187.11189.14↑$2.03 (1.08%)187.11190.32559.85K
2022-07-13189.76190.55↑$0.79 (0.42%)187.23191.45482.69K
2022-07-12189.03191.34↑$2.31 (1.22%)189.03193.31561.93K
2022-07-11189.80190.55↑$0.75 (0.40%)189.20191.38611.85K
2022-07-08192.19190.56↓$1.63 (-0.85%)189.54192.82749.77K
2022-07-07194.65192.59↓$2.06 (-1.06%)191.90195.491.07M
2022-07-06195.12194.02↓$1.10 (-0.56%)192.91196.81600.47K
2022-07-05195.11194.21↓$0.90 (-0.46%)188.71195.11778.10K
2022-07-01193.97196.25↑$2.28 (1.18%)192.81196.741M
2022-06-30193.43194.25↑$0.82 (0.42%)191.98197.52867.54K
2022-06-29194.90195.08↑$0.18 (0.09%)193.55195.56364.06K
2022-06-28199.09197.06↓$2.03 (-1.02%)196.60202.04469.98K
2022-06-27194.43198.77↑$4.34 (2.23%)194.03201.711.13M
2022-06-24196.58195.15↓$1.43 (-0.73%)194.26197.051.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$AVB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
LongUsername

$AVB Holding Strong since January ??????????

0 Like Report
davieshelvy

$AVB bull here. But I’m worried for tomorrow

0 Like Report
substancetag

$AVB we need one good push to moon this.

0 Like Report