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
2021-04-20 192.58 192.93 191.33 192.33 28,952
2021-04-19 190.33 190.33 189.32 190.25 11,655
2021-04-16 188.465 190.00 188.30 189.80 12,042
2021-04-15 188.03 188.57 187.20 188.28 26,504
2021-04-14 188.39 188.48 186.48 186.48 5,827
2021-04-13 187.46 187.97 186.73 187.87 9,676
2021-04-12 185.45 187.14 184.99 187.14 8,372
2021-04-09 185.69 186.42 185.18 186.41 6,122
2021-04-08 186.88 187.17 185.80 185.80 12,738
2021-04-07 186.90 188.03 185.44 187.53 8,761
2021-04-06 186.27 186.34 184.88 186.22 15,115
2021-04-05 186.64 186.82 183.72 185.75 12,133
2021-04-02 185.00 185.00 185.00 185.00 14,335
2021-04-01 185.50 186.07 184.20 186.07 10,982
2021-03-31 184.05 186.50 183.30 185.36 14,989
2021-03-30 187.19 187.82 186.37 187.19 12,170
2021-03-29 186.35 188.57 185.58 188.07 9,024
2021-03-26 187.57 189.38 187.41 188.93 17,679
2021-03-25 182.99 187.33 182.99 187.16 16,675
2021-03-24 183.72 186.53 183.61 185.57 23,732
2021-03-23 186.43 186.43 183.66 183.85 16,646
2021-03-22 183.64 185.94 183.64 184.89 28,257
2021-03-19 185.31 187.15 182.85 182.85 34,347
2021-03-18 188.46 189.37 187.38 188.30 14,521
2021-03-17 187.84 189.70 187.25 189.60 22,058
2021-03-16 192.18 192.18 189.04 190.74 24,484
2021-03-15 190.36 195.30 190.36 193.23 13,680
2021-03-12 187.77 189.99 186.81 189.99 20,361
2021-03-11 185.42 188.09 185.42 186.25 42,062
2021-03-10 181.95 185.75 179.06 185.12 17,401

» More Avalonbay Cmntys Stock Price History

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