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
2019-08-21 207.84 208.65 207.06 208.16 20,453
2019-08-20 208.00 208.89 206.67 206.67 37,378
2019-08-19 207.43 208.42 207.16 208.05 24,236
2019-08-16 206.07 206.68 205.18 206.12 31,183
2019-08-15 203.77 204.695 202.36 204.695 21,631
2019-08-14 203.91 204.33 201.56 201.90 29,967
2019-08-13 203.25 204.97 202.71 204.38 58,054
2019-08-12 207.26 207.47 204.82 205.72 25,474
2019-08-09 204.74 205.95 203.90 205.95 40,201
2019-08-08 204.76 206.54 204.00 206.40 40,370
2019-08-07 203.22 206.105 201.93 204.50 30,442
2019-08-06 200.09 203.43 200.09 202.45 33,909
2019-08-05 201.15 203.60 197.93 200.93 39,364
2019-08-02 205.27 206.72 204.82 205.83 37,425
2019-08-01 200.77 204.38 199.67 203.27 99,891
2019-07-31 212.11 212.75 208.01 209.44 40,389
2019-07-30 213.01 213.10 210.16 210.66 24,485
2019-07-29 211.43 211.43 209.78 210.30 18,784
2019-07-26 207.41 208.37 207.01 208.37 17,197
2019-07-25 206.34 207.04 205.98 207.04 15,669
2019-07-24 206.49 206.82 205.59 206.70 24,319
2019-07-23 205.32 207.31 205.30 206.66 35,034
2019-07-22 206.30 206.57 204.75 205.23 14,726
2019-07-19 209.825 209.825 206.25 207.12 29,458
2019-07-18 208.59 210.82 208.59 210.04 18,648
2019-07-17 211.18 211.60 209.27 211.18 26,680
2019-07-16 210.43 211.42 209.99 210.60 20,126
2019-07-15 211.98 211.98 210.81 211.08 19,246
2019-07-12 211.11 211.11 209.85 210.38 17,157
2019-07-11 212.715 212.715 210.35 211.19 29,309

» More Avalonbay Cmntys Stock Price History

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