AvalonBay Communities Inc (AVB) Historical Stock Data
225.47 ↓0.22 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVB is down -0.01% a day on average. There have been 15 days where AvalonBay Communities Inc closed green and 15 days where AVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-09 | 218.97 | 218.47 | ↓$0.50 (-0.23%) | 216.27 | 218.97 | 472.50K |
| 2024-10-08 | 219.41 | 218.50 | ↓$0.91 (-0.41%) | 216.71 | 219.72 | 473.14K |
| 2024-10-07 | 219.71 | 218.00 | ↓$1.71 (-0.78%) | 216.93 | 219.71 | 526.71K |
| 2024-10-04 | 219.39 | 221.02 | ↑$1.63 (0.74%) | 218.15 | 221.56 | 366.86K |
| 2024-10-03 | 223.10 | 220.70 | ↓$2.40 (-1.08%) | 220.26 | 223.32 | 324.97K |
| 2024-10-02 | 220.69 | 223.10 | ↑$2.41 (1.09%) | 220.07 | 223.33 | 1.04M |
| 2024-10-01 | 225.23 | 222.19 | ↓$3.04 (-1.35%) | 221.57 | 226.25 | 0.91M |
| 2024-09-30 | 223.00 | 225.25 | ↑$2.25 (1.01%) | 221.96 | 225.53 | 1.15M |
| 2024-09-27 | 227.59 | 225.23 | ↓$2.36 (-1.04%) | 224.99 | 228.01 | 0.93M |
| 2024-09-26 | 229.55 | 226.53 | ↓$3.02 (-1.32%) | 225.73 | 229.77 | 617.30K |
| 2024-09-25 | 231.35 | 229.65 | ↓$1.70 (-0.73%) | 228.12 | 231.88 | 681.57K |
| 2024-09-24 | 231.16 | 230.15 | ↓$1.01 (-0.44%) | 230.09 | 232.35 | 609.24K |
| 2024-09-23 | 232.00 | 233.17 | ↑$1.17 (0.50%) | 231.23 | 233.84 | 677.15K |
| 2024-09-20 | 229.66 | 230.06 | ↑$0.40 (0.17%) | 228.54 | 230.80 | 1.70M |
| 2024-09-19 | 231.89 | 230.55 | ↓$1.34 (-0.58%) | 228.56 | 231.89 | 657.23K |
| 2024-09-18 | 231.58 | 230.41 | ↓$1.17 (-0.51%) | 229.53 | 233.52 | 597.97K |
| 2024-09-17 | 232.86 | 230.79 | ↓$2.07 (-0.89%) | 230.35 | 234.45 | 875.56K |
| 2024-09-16 | 235.82 | 232.86 | ↓$2.96 (-1.26%) | 232.42 | 236.26 | 685.74K |
| 2024-09-13 | 232.80 | 234.75 | ↑$1.95 (0.84%) | 231.00 | 234.80 | 608.78K |
| 2024-09-12 | 230.24 | 231.70 | ↑$1.46 (0.63%) | 228.66 | 232.33 | 1.05M |
| 2024-09-11 | 227.46 | 229.95 | ↑$2.49 (1.09%) | 224.85 | 230.31 | 896.33K |
| 2024-09-10 | 226.12 | 229.36 | ↑$3.24 (1.43%) | 225.24 | 229.61 | 824.56K |
| 2024-09-09 | 224.60 | 225.49 | ↑$0.89 (0.40%) | 223.04 | 226.06 | 1.75M |
| 2024-09-06 | 222.46 | 223.60 | ↑$1.14 (0.51%) | 220.50 | 223.82 | 1.87M |
Create an account or log in to view more rows.
$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
$AVB now I buy