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
2019-10-18 218.89 220.23 218.89 219.81 15,977
2019-10-17 219.74 220.08 218.71 219.38 20,263
2019-10-16 217.01 219.17 217.01 219.17 33,863
2019-10-15 216.92 217.23 215.80 217.14 24,717
2019-10-14 217.74 218.10 216.87 218.10 13,268
2019-10-11 217.73 219.11 217.41 218.41 17,652
2019-10-10 216.83 219.60 216.83 218.88 24,252
2019-10-09 217.73 219.48 217.73 217.92 16,053
2019-10-08 216.01 219.35 216.01 218.36 33,443
2019-10-07 218.16 219.48 218.16 218.90 15,992
2019-10-04 218.97 218.97 217.31 218.81 18,806
2019-10-03 215.96 218.25 215.96 217.27 36,074
2019-10-02 213.03 214.92 212.93 214.92 30,455
2019-10-01 213.48 214.51 213.48 213.77 39,810
2019-09-30 214.56 216.22 214.56 215.79 41,866
2019-09-27 214.31 214.76 212.93 214.00 23,013
2019-09-26 214.80 215.91 214.49 215.59 25,441
2019-09-25 211.95 213.72 211.95 213.04 22,906
2019-09-24 211.70 212.04 210.35 211.22 28,044
2019-09-23 209.82 211.33 209.26 210.46 24,232
2019-09-20 210.36 211.14 209.25 209.25 29,150
2019-09-19 211.07 211.17 210.27 210.59 15,957
2019-09-18 210.84 211.37 210.13 211.21 13,306
2019-09-17 212.43 212.43 210.55 211.76 24,308
2019-09-16 207.72 210.23 207.72 209.86 38,444
2019-09-13 208.52 208.79 205.59 206.94 52,682
2019-09-12 209.58 210.78 209.33 209.33 39,883
2019-09-11 208.77 209.83 207.08 209.63 26,250
2019-09-10 211.00 211.02 208.32 210.21 56,065
2019-09-09 214.25 214.42 213.21 213.95 35,812

» More Avalonbay Cmntys Stock Price History

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