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
2018-06-15 168.88 169.77 168.10 168.43 50,311
2018-06-14 167.62 169.54 167.00 168.43 25,605
2018-06-13 168.43 169.85 165.90 166.98 42,561
2018-06-12 166.51 169.32 165.90 168.82 35,315
2018-06-11 167.81 167.81 165.82 166.92 20,671
2018-06-08 167.49 168.49 167.24 167.84 19,772
2018-06-07 167.34 167.91 166.53 167.05 19,489
2018-06-06 167.47 167.59 165.61 167.25 29,382
2018-06-05 169.49 169.54 166.89 166.89 33,265
2018-06-04 167.32 168.94 167.08 168.73 46,977
2018-06-01 164.77 167.36 164.69 167.15 30,147
2018-05-31 164.13 165.62 163.83 165.42 45,891
2018-05-30 161.08 166.44 161.08 166.00 45,084
2018-05-29 161.24 162.26 160.55 161.54 32,746
2018-05-25 161.03 162.56 161.03 161.90 21,204
2018-05-24 161.82 161.82 159.49 160.64 25,205
2018-05-23 159.93 162.40 159.17 161.67 61,212
2018-05-22 158.84 159.48 158.17 159.26 42,580
2018-05-21 158.44 159.42 157.05 158.92 33,641
2018-05-18 158.76 158.76 157.15 157.78 17,388
2018-05-17 159.40 159.56 158.37 158.41 35,852
2018-05-16 161.04 161.21 158.82 159.50 27,286
2018-05-15 163.51 163.84 160.39 160.51 28,486
2018-05-14 166.09 166.45 163.67 164.28 17,120
2018-05-11 167.38 168.16 166.24 166.24 29,975
2018-05-10 166.09 167.81 165.92 167.62 37,321
2018-05-09 164.70 165.78 164.09 165.78 21,224
2018-05-08 164.60 164.81 163.96 164.17 27,812
2018-05-07 165.05 165.20 163.88 165.20 14,514
2018-05-04 162.79 164.65 162.44 164.32 21,853

» More Avalonbay Cmntys Stock Price History

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