AvalonBay Communities Inc (AVB) Historical Stock Data
223.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVB is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 221.65 | 223.28 | ↑$1.63 (0.74%) | 221.24 | 223.54 | 252.90K |
| 2024-12-23 | 220.59 | 221.62 | ↑$1.03 (0.47%) | 220.03 | 222.38 | 580.27K |
| 2024-12-20 | 217.02 | 222.17 | ↑$5.15 (2.37%) | 216.83 | 224.12 | 2.12M |
| 2024-12-19 | 220.94 | 217.16 | ↓$3.78 (-1.71%) | 216.52 | 222.82 | 710.66K |
| 2024-12-18 | 226.28 | 219.83 | ↓$6.45 (-2.85%) | 219.75 | 228.58 | 867.36K |
| 2024-12-17 | 228.30 | 226.94 | ↓$1.36 (-0.60%) | 225.52 | 229.38 | 472.08K |
| 2024-12-16 | 226.89 | 227.54 | ↑$0.65 (0.29%) | 225.62 | 230.22 | 436.98K |
| 2024-12-13 | 227.85 | 226.42 | ↓$1.43 (-0.63%) | 225.70 | 228.10 | 330.57K |
| 2024-12-12 | 226.36 | 227.93 | ↑$1.57 (0.69%) | 225.75 | 231.17 | 469.09K |
| 2024-12-11 | 225.87 | 226.16 | ↑$0.29 (0.13%) | 224.81 | 227.49 | 694.11K |
| 2024-12-10 | 227.54 | 225.05 | ↓$2.49 (-1.09%) | 223.60 | 228.85 | 614.19K |
| 2024-12-09 | 226.39 | 226.99 | ↑$0.60 (0.27%) | 224.56 | 227.57 | 556.61K |
| 2024-12-06 | 227.30 | 226.52 | ↓$0.78 (-0.34%) | 225.78 | 227.50 | 361.80K |
| 2024-12-05 | 226.11 | 226.40 | ↑$0.29 (0.13%) | 225.50 | 227.35 | 216.57K |
| 2024-12-04 | 228.56 | 227.80 | ↓$0.76 (-0.33%) | 227.06 | 228.60 | 404.66K |
| 2024-12-03 | 230.88 | 228.42 | ↓$2.46 (-1.07%) | 228.22 | 231.08 | 296.36K |
| 2024-12-02 | 234.09 | 230.80 | ↓$3.29 (-1.41%) | 230.07 | 234.54 | 475.67K |
| 2024-11-29 | 238.22 | 235.35 | ↓$2.87 (-1.20%) | 235.21 | 239.18 | 616.78K |
| 2024-11-27 | 237.26 | 237.81 | ↑$0.55 (0.23%) | 236.73 | 239.29 | 532.32K |
| 2024-11-26 | 233.45 | 235.39 | ↑$1.94 (0.83%) | 233.04 | 236.49 | 488.24K |
| 2024-11-25 | 233.49 | 232.90 | ↓$0.59 (-0.25%) | 231.68 | 236.14 | 380.76K |
| 2024-11-22 | 230.41 | 231.94 | ↑$1.53 (0.66%) | 229.54 | 233.52 | 218.11K |
| 2024-11-21 | 229.12 | 230.63 | ↑$1.51 (0.66%) | 227.88 | 232.01 | 370.77K |
| 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 |
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