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
2017-11-17 185.91 185.91 183.87 184.55 13,881
2017-11-16 184.40 186.80 184.40 186.21 15,639
2017-11-15 187.73 188.00 184.71 184.71 17,702
2017-11-14 187.08 188.19 186.80 187.68 14,494
2017-11-13 187.17 188.66 186.77 188.15 13,254
2017-11-10 187.38 188.72 187.05 187.27 19,672
2017-11-09 186.64 188.27 186.64 187.59 29,194
2017-11-08 184.55 186.50 184.27 186.50 23,796
2017-11-07 183.97 184.85 183.51 183.85 11,530
2017-11-06 182.90 184.73 182.90 183.42 39,008
2017-11-03 182.00 182.70 180.88 181.86 39,269
2017-11-02 181.23 183.44 178.80 179.94 48,956
2017-11-01 181.21 183.49 180.87 183.28 37,462
2017-10-31 182.04 182.75 180.17 180.96 36,601
2017-10-30 181.79 182.16 181.49 181.515 29,626
2017-10-27 180.23 182.09 180.23 181.56 31,957
2017-10-26 180.46 180.85 179.86 180.85 31,208
2017-10-25 180.19 181.16 179.52 180.27 37,831
2017-10-24 181.34 181.43 179.37 179.58 35,730
2017-10-23 180.71 182.07 180.71 182.07 30,786
2017-10-20 180.12 181.22 180.05 181.01 57,814
2017-10-19 179.89 180.59 179.41 180.46 40,967
2017-10-18 180.04 180.11 179.02 179.77 31,184
2017-10-17 179.54 179.89 179.07 179.88 24,350
2017-10-16 180.92 180.92 179.14 179.25 29,319
2017-10-13 181.35 181.51 180.62 180.75 35,738
2017-10-12 180.04 181.28 179.89 180.84 39,406
2017-10-11 178.45 180.68 178.45 179.65 28,234
2017-10-10 179.15 180.04 178.47 178.47 74,424
2017-10-09 179.01 179.25 178.62 178.65 38,187

» More Avalonbay Cmntys Stock Price History

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