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
2018-12-12 188.69 188.88 183.93 183.93 35,748
2018-12-11 188.42 189.36 188.07 188.27 26,968
2018-12-10 188.18 188.23 183.52 187.37 49,335
2018-12-07 189.85 191.77 187.70 188.80 64,726
2018-12-06 187.09 190.88 184.47 190.88 82,328
2018-12-04 190.32 190.69 186.83 187.05 40,459
2018-12-03 190.22 190.58 188.99 190.22 26,268
2018-11-30 189.42 190.50 188.20 190.12 39,960
2018-11-29 188.50 188.64 187.08 188.06 36,647
2018-11-28 187.52 188.64 187.41 188.44 38,468
2018-11-27 186.00 188.13 185.92 188.13 23,773
2018-11-26 185.96 186.74 184.87 186.34 27,035
2018-11-23 185.46 186.79 184.53 185.77 11,766
2018-11-21 185.34 188.55 185.34 186.75 20,975
2018-11-20 188.18 188.18 185.83 186.61 38,288
2018-11-19 186.03 187.65 184.90 187.65 42,225
2018-11-16 183.43 186.30 183.43 185.34 35,344
2018-11-15 183.50 184.09 181.72 181.98 34,002
2018-11-14 186.06 186.50 184.615 185.31 27,774
2018-11-13 183.61 186.06 183.61 185.93 43,532
2018-11-12 183.96 184.78 183.38 184.01 26,430
2018-11-09 182.46 183.04 181.29 182.65 10,505
2018-11-08 182.64 182.64 180.61 181.81 19,850
2018-11-07 180.35 182.69 180.35 182.22 32,939
2018-11-06 177.95 180.55 177.63 179.96 27,546
2018-11-05 175.42 178.12 175.42 176.81 38,616
2018-11-02 175.70 175.78 172.09 173.18 37,302
2018-11-01 175.16 176.65 174.70 175.19 26,329
2018-10-31 174.77 177.72 174.48 175.86 40,693
2018-10-30 182.03 182.44 178.27 178.36 60,592

» More Avalonbay Cmntys Stock Price History

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