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
2018-09-19 183.66 183.84 181.51 182.10 19,148
2018-09-18 185.00 185.00 183.30 184.05 20,360
2018-09-17 183.65 184.82 183.05 184.68 37,475
2018-09-14 184.78 184.78 182.18 183.04 27,471
2018-09-13 184.06 185.69 184.06 185.69 18,648
2018-09-12 184.11 184.68 183.68 183.70 20,519
2018-09-11 184.16 184.59 183.39 184.07 44,897
2018-09-10 183.45 184.99 183.45 184.35 26,461
2018-09-07 182.95 183.49 182.24 183.49 14,699
2018-09-06 184.22 185.08 183.87 184.28 27,094
2018-09-05 182.49 184.70 181.87 183.62 31,756
2018-09-04 183.68 183.84 181.97 182.42 18,009
2018-08-31 182.60 184.21 182.25 183.18 19,734
2018-08-30 184.18 184.18 182.77 182.82 15,468
2018-08-29 184.93 185.06 183.83 184.37 15,035
2018-08-28 181.83 184.39 181.83 184.27 24,959
2018-08-27 182.45 182.53 180.77 182.33 21,163
2018-08-24 180.85 183.06 180.85 182.84 13,032
2018-08-23 180.39 181.78 180.39 181.07 11,986
2018-08-22 180.71 181.40 180.32 181.32 22,076
2018-08-21 183.59 183.59 180.52 181.23 15,137
2018-08-20 183.85 184.31 182.73 183.08 13,764
2018-08-17 181.56 183.28 181.00 183.08 19,064
2018-08-16 180.25 181.41 179.77 181.06 26,544
2018-08-15 177.64 180.75 177.64 180.27 22,332
2018-08-14 178.03 179.20 177.72 178.45 14,050
2018-08-13 177.59 177.59 176.72 177.59 11,818
2018-08-10 178.80 179.43 177.25 177.37 23,384
2018-08-09 178.64 179.16 178.02 179.00 12,787
2018-08-08 179.36 179.36 177.90 178.38 8,980

» More Avalonbay Cmntys Stock Price History

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