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
2018-01-12 169.62 169.89 167.55 168.30 19,478
2018-01-11 171.95 172.19 169.59 169.91 29,292
2018-01-10 172.52 172.52 169.86 171.18 37,087
2018-01-09 174.70 174.70 172.63 173.18 20,678
2018-01-08 174.28 174.76 173.31 174.46 31,161
2018-01-05 174.21 174.42 173.21 174.39 20,925
2018-01-04 177.39 177.43 174.58 174.64 35,360
2018-01-03 177.76 177.81 176.73 177.72 13,072
2018-01-02 178.34 178.55 177.41 177.42 12,894
2017-12-29 178.59 178.97 178.13 178.48 8,242
2017-12-28 177.65 178.71 177.14 178.52 14,253
2017-12-27 179.92 179.92 178.20 178.64 13,591
2017-12-26 178.21 179.48 178.00 178.90 16,236
2017-12-22 176.46 178.39 176.46 178.13 26,285
2017-12-21 178.13 178.13 175.24 175.37 18,670
2017-12-20 177.93 178.55 177.54 177.97 35,615
2017-12-19 182.57 182.57 176.60 177.57 23,868
2017-12-18 182.40 184.20 182.06 182.38 16,407
2017-12-15 182.61 182.77 181.51 181.51 17,850
2017-12-14 181.53 183.27 181.53 182.34 13,377
2017-12-13 183.68 183.76 181.82 182.34 13,357
2017-12-12 182.58 184.28 181.92 183.64 23,590
2017-12-11 182.22 182.85 182.13 182.77 16,214
2017-12-08 180.17 182.32 179.77 182.05 16,405
2017-12-07 178.61 179.90 178.53 179.73 15,837
2017-12-06 178.44 179.44 177.89 179.37 14,286
2017-12-05 181.065 181.065 178.46 178.88 24,250
2017-12-04 182.55 182.55 181.02 181.02 19,922
2017-12-01 182.61 183.64 180.98 181.37 31,780
2017-11-30 182.37 183.025 180.98 181.20 29,606

» More Avalonbay Cmntys Stock Price History

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