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
2020-07-13 152.55 154.14 152.21 152.28 40,035
2020-07-10 151.37 152.68 151.37 152.57 23,270
2020-07-09 151.38 152.22 150.02 152.22 30,495
2020-07-08 154.56 154.64 153.02 153.32 32,104
2020-07-07 157.10 157.10 154.68 154.68 31,553
2020-07-06 158.86 160.23 158.86 159.30 25,884
2020-07-02 159.57 160.35 157.51 159.80 30,748
2020-07-01 157.56 159.60 156.99 159.60 34,679
2020-06-30 153.20 155.04 152.73 155.04 43,040
2020-06-29 151.15 152.47 150.96 152.33 24,185
2020-06-26 150.75 153.13 150.48 151.28 43,471
2020-06-25 151.60 152.91 150.56 152.91 38,449
2020-06-24 153.81 153.81 149.39 151.62 58,055
2020-06-23 155.31 155.79 154.85 155.69 28,422
2020-06-22 156.86 157.39 155.13 156.03 44,052
2020-06-19 160.19 160.83 157.07 157.97 81,775
2020-06-18 160.85 161.27 158.94 159.92 52,835
2020-06-17 163.23 163.66 161.45 162.97 45,523
2020-06-16 170.01 170.01 166.00 166.45 42,999
2020-06-15 158.26 162.56 158.26 160.54 89,640
2020-06-12 161.82 163.85 159.81 163.85 56,330
2020-06-11 163.27 163.35 162.05 162.23 70,771
2020-06-10 171.00 174.53 170.17 171.73 41,948
2020-06-09 174.38 175.42 173.34 173.34 37,336
2020-06-08 174.39 177.90 174.39 177.90 46,510
2020-06-05 166.99 173.80 166.42 172.30 102,647
2020-06-04 160.45 161.59 157.95 158.28 73,608
2020-06-03 161.94 162.93 161.58 161.90 55,897
2020-06-02 160.31 161.63 157.10 158.45 53,435
2020-06-01 157.22 161.47 156.85 160.56 60,300

» More Avalonbay Cmntys Stock Price History

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