AVALONBAY CMNTYS Historical Stock Price

Below is the stock price history for Avalonbay Cmntys AVB. Data is recorded each day for the historical open, high, low, close and volume. The Avalonbay Cmntys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avalonbay Cmntys Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-15 193.90 196.59 193.90 196.27 22,477
2019-02-14 196.35 196.84 195.08 195.71 33,428
2019-02-13 192.98 196.08 192.98 196.08 35,526
2019-02-12 194.21 194.21 192.46 193.37 30,460
2019-02-11 194.46 196.03 194.46 195.25 26,703
2019-02-08 195.17 195.95 193.55 194.21 40,565
2019-02-07 192.97 195.59 192.97 195.12 45,401
2019-02-06 194.08 194.53 193.49 194.10 28,746
2019-02-05 192.95 194.26 190.26 194.26 62,610
2019-02-04 188.94 192.11 188.14 192.11 43,440
2019-02-01 193.35 193.35 188.56 189.87 67,725
2019-01-31 190.52 193.07 190.10 193.07 47,598
2019-01-30 190.19 191.94 189.56 191.24 36,148
2019-01-29 189.35 190.72 189.15 190.33 43,004
2019-01-28 186.03 188.88 186.03 188.42 28,829
2019-01-25 186.15 186.88 185.57 186.40 30,869
2019-01-24 183.65 185.25 183.30 184.67 23,204
2019-01-23 183.99 185.00 183.82 184.59 26,449
2019-01-22 183.90 184.54 182.31 183.11 25,720
2019-01-18 183.27 184.17 182.22 184.05 33,308
2019-01-17 183.41 183.41 182.00 182.75 26,201
2019-01-16 180.05 182.33 178.44 182.23 36,692
2019-01-15 178.92 180.505 178.86 179.59 22,835
2019-01-14 177.20 179.19 177.20 178.24 26,977
2019-01-11 177.12 178.55 177.03 178.55 30,690
2019-01-10 175.82 177.88 174.55 177.37 25,660
2019-01-09 174.56 175.69 173.37 175.50 54,285
2019-01-08 171.97 174.25 171.75 173.79 31,703
2019-01-07 172.65 172.67 170.41 170.90 34,090
2019-01-04 170.71 172.23 170.23 171.43 46,587

» More Avalonbay Cmntys Stock Price History

To see other companies like Avalonbay Cmntys (AVB), view our stock market today for news, and other data.