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
2019-04-18 195.56 196.42 195.20 195.81 20,105
2019-04-17 195.70 195.70 193.19 194.28 34,716
2019-04-16 203.08 203.08 197.62 197.71 29,891
2019-04-15 204.06 204.19 203.58 204.04 17,092
2019-04-12 202.33 203.94 201.79 203.75 19,818
2019-04-11 202.49 203.36 201.59 203.36 16,946
2019-04-10 200.86 202.19 200.72 201.67 31,003
2019-04-09 201.11 201.32 200.35 200.50 16,073
2019-04-08 200.80 201.67 200.76 201.55 13,884
2019-04-05 202.12 202.31 201.06 202.11 15,776
2019-04-04 201.14 201.45 200.60 201.45 15,761
2019-04-03 201.64 202.88 201.54 202.05 21,604
2019-04-02 200.21 202.57 199.85 202.43 37,946
2019-04-01 198.64 200.60 197.94 200.60 31,501
2019-03-29 201.31 201.31 200.20 201.00 36,827
2019-03-28 200.07 200.78 198.97 200.63 22,576
2019-03-27 200.97 201.28 199.71 200.88 20,462
2019-03-26 200.12 200.86 199.85 200.86 16,708
2019-03-25 198.83 200.11 198.83 199.17 20,900
2019-03-22 201.11 201.56 199.57 199.74 33,189
2019-03-21 198.05 199.42 198.05 198.66 22,701
2019-03-20 195.07 197.92 194.68 196.66 32,061
2019-03-19 197.22 197.34 195.84 196.30 20,928
2019-03-18 198.78 198.99 195.99 196.85 26,010
2019-03-15 199.615 199.80 198.75 198.75 17,715
2019-03-14 198.95 200.23 198.95 200.12 15,754
2019-03-13 200.12 200.12 199.48 199.50 22,669
2019-03-12 197.94 199.19 197.59 199.02 37,848
2019-03-11 197.44 197.44 195.66 197.26 18,011
2019-03-08 195.95 196.92 195.60 196.23 25,748

» More Avalonbay Cmntys Stock Price History

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