AvalonBay Communities Inc (AVB) Historical Stock Data
228.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVB is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 228.12 | 228.14 | ↑$0.02 (0.01%) | 226.28 | 228.82 | 262.02K |
| 2024-11-19 | 228.30 | 229.38 | ↑$1.08 (0.47%) | 226.77 | 229.73 | 469.35K |
| 2024-11-18 | 228.57 | 229.22 | ↑$0.65 (0.28%) | 228.28 | 230.46 | 527.42K |
| 2024-11-15 | 227.00 | 229.41 | ↑$2.41 (1.06%) | 225.91 | 229.98 | 645.27K |
| 2024-11-14 | 231.81 | 227.93 | ↓$3.88 (-1.67%) | 227.46 | 232.50 | 570.26K |
| 2024-11-13 | 232.23 | 233.11 | ↑$0.88 (0.38%) | 232.23 | 234.12 | 511.82K |
| 2024-11-12 | 231.28 | 230.21 | ↓$1.07 (-0.46%) | 230.00 | 232.50 | 423.55K |
| 2024-11-11 | 233.75 | 232.21 | ↓$1.54 (-0.66%) | 232.05 | 234.96 | 398.96K |
| 2024-11-08 | 229.46 | 233.75 | ↑$4.29 (1.87%) | 228.81 | 235.44 | 509.63K |
| 2024-11-07 | 225.02 | 228.04 | ↑$3.02 (1.34%) | 224.29 | 228.74 | 466.18K |
| 2024-11-06 | 231.02 | 224.93 | ↓$6.09 (-2.64%) | 223.04 | 231.02 | 854.84K |
| 2024-11-05 | 220.51 | 226.38 | ↑$5.87 (2.66%) | 218.58 | 226.44 | 731.25K |
| 2024-11-04 | 217.01 | 218.50 | ↑$1.49 (0.69%) | 216.28 | 218.65 | 592.70K |
| 2024-11-01 | 220.91 | 216.28 | ↓$4.63 (-2.10%) | 216.19 | 223.00 | 715.86K |
| 2024-10-31 | 225.26 | 221.61 | ↓$3.65 (-1.62%) | 220.61 | 226.11 | 1.64M |
| 2024-10-30 | 227.50 | 227.76 | ↑$0.26 (0.11%) | 225.77 | 229.07 | 471.96K |
| 2024-10-29 | 228.44 | 227.62 | ↓$0.82 (-0.36%) | 226.16 | 229.54 | 614.43K |
| 2024-10-28 | 227.71 | 228.80 | ↑$1.09 (0.48%) | 227.31 | 229.14 | 614.12K |
| 2024-10-25 | 229.85 | 226.35 | ↓$3.50 (-1.52%) | 226.07 | 230.00 | 658.93K |
| 2024-10-24 | 230.85 | 229.77 | ↓$1.08 (-0.47%) | 228.70 | 231.38 | 639.36K |
| 2024-10-23 | 224.80 | 229.54 | ↑$4.74 (2.11%) | 224.80 | 230.31 | 708.79K |
| 2024-10-22 | 223.79 | 224.72 | ↑$0.93 (0.42%) | 223.75 | 225.77 | 420.47K |
| 2024-10-21 | 226.31 | 224.15 | ↓$2.16 (-0.95%) | 222.90 | 226.54 | 587.39K |
| 2024-10-18 | 226.03 | 227.14 | ↑$1.11 (0.49%) | 225.33 | 227.72 | 522.61K |
| 2024-10-17 | 225.77 | 225.47 | ↓$0.30 (-0.13%) | 223.44 | 226.14 | 570.66K |
| 2024-10-16 | 224.34 | 225.69 | ↑$1.35 (0.60%) | 223.58 | 225.95 | 576.64K |
| 2024-10-15 | 222.88 | 223.64 | ↑$0.76 (0.34%) | 222.65 | 226.24 | 753.63K |
| 2024-10-14 | 219.62 | 221.63 | ↑$2.01 (0.92%) | 218.49 | 222.32 | 433.80K |
| 2024-10-11 | 218.26 | 219.62 | ↑$1.36 (0.62%) | 217.15 | 219.91 | 437.55K |
| 2024-10-10 | 217.94 | 216.90 | ↓$1.04 (-0.48%) | 216.12 | 219.66 | 505.60K |
Create an account or log in to view more rows.
$AVB wow you bulls are losers
$AVB man this will be good in coming weeks
$AVB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AVB Bears go home!
$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