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
2019-06-19 207.84 210.08 207.33 209.93 40,716
2019-06-18 210.05 210.05 207.11 208.60 42,015
2019-06-17 209.97 210.01 209.12 209.51 25,113
2019-06-14 207.39 208.11 206.82 208.09 28,044
2019-06-13 207.28 207.40 206.01 206.54 25,655
2019-06-12 208.41 208.57 206.39 207.03 44,354
2019-06-11 208.19 209.20 207.45 209.20 34,013
2019-06-10 207.56 209.25 207.29 209.25 21,269
2019-06-07 209.84 210.68 208.70 209.00 20,575
2019-06-06 208.04 208.84 206.58 208.66 13,493
2019-06-05 204.47 207.575 204.11 207.18 14,349
2019-06-04 202.38 202.38 200.30 201.54 17,519
2019-06-03 203.81 203.81 202.09 202.96 38,317
2019-05-31 200.82 204.17 200.82 203.06 16,926
2019-05-30 202.51 202.51 200.98 201.28 33,680
2019-05-29 201.48 201.74 200.36 201.49 29,121
2019-05-28 206.21 206.21 203.48 203.60 18,234
2019-05-24 205.73 205.93 205.04 205.15 19,677
2019-05-23 203.57 203.96 202.75 203.45 21,855
2019-05-22 203.23 203.26 202.36 203.25 14,699
2019-05-21 201.96 202.51 201.64 202.00 27,156
2019-05-20 202.18 202.27 199.85 200.38 38,628
2019-05-17 201.92 203.27 201.92 202.93 7,383
2019-05-16 201.87 203.11 201.81 202.56 11,225
2019-05-15 200.00 201.41 200.00 200.68 13,258
2019-05-14 200.83 200.88 199.71 200.07 17,270
2019-05-13 199.76 200.76 199.65 200.76 9,849
2019-05-10 198.48 200.90 198.13 199.93 16,398
2019-05-09 196.91 198.58 196.43 198.36 21,405
2019-05-08 197.36 198.00 196.40 196.68 16,000

» More Avalonbay Cmntys Stock Price History

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